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 MAR-26 27000 437 333 19 345 295 1485 +50
P MAR-26 24000 346 41 27 68 48 504 -25
P MAR-26 24200 53 50 26 71 65 116 -29
C APR-26 29400 51 99 20 100 91 51 +11
P APR-26 22000 40 27 27 60 58 71 -8
P MAR-26 26400 39 424 20 529 425 76 -133
P MAR-26 25800 32 234 21 314 219 62 -92
P APR-26 21400 30 17 28 49 48 30 -4
C MAR-26 26600 27 510 19 520 485 668 +83
P APR-26 23800 27 114 24 150 136 56 -32
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 FEB 2026, THURSDAY 27 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
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10808 +241 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10708 +241 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10608 +241 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10508 +241 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10408 +241 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10308 +241 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10208 +241 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10108 +241 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10008 +241 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9908 +241 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9808 +241 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9708 +241 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9608 +241 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9508 +241 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9408 +241 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9308 +241 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9208 +241 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9108 +241 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9008 +241 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8908 +241 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8808 +241 0 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8708 +241 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8608 +241 0 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8508 +241 0 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8408 +241 0 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8308 +241 0 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8208 +241 0 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8108 +241 0 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8008 +241 0 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7908 +241 0 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7808 +241 0 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7708 +241 0 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7608 +241 0 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7508 +241 0 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7408 +240 0 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7308 +240 0 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7208 +240 0 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7108 +240 0 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7008 +240 0 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6908 +240 0 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6808 +240 0 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6708 +240 0 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6609 +241 40 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6409 +241 38 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6209 +240 37 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6009 +240 36 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5809 +239 35 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5610 +240 36 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5410 +239 34 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5211 +239 35 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5011 +238 33 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4812 +238 33 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4613 +237 32 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4414 +236 32 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4215 +235 31 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4017 +234 30 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3819 +232 30 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3622 +231 29 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3425 +229 29 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3229 +226 28 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3034 +224 28 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2840 +220 27 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2647 +216 27 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2457 +213 26 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2268 +207 26 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2081 +201 25 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1898 +195 24 0 | 1645 1160 0 55 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1718 +187 24 0 | 0 0 0 0 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1542 +178 23 0 | 1859 1859 0 7 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1371 +196 23 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1184 +160 21 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1027 +148 21 0 | 1710 700 0 24 0
MAR-26 26000 C 0 0 0 0 0 | 834 845 825 879 +129 20 8 | 1878 645 8 13 0
MAR-26 26200 C 0 0 0 0 0 | 631 753 631 743 +115 20 8 | 1768 584 8 10 -4
MAR-26 26400 C 0 0 0 0 0 | 578 623 576 620 +99 20 26 | 858 508 26 241 +2
MAR-26 26600 C 0 0 0 0 0 | 494 520 485 510 +83 19 27 | 1590 417 27 668 0
MAR-26 26800 C 0 0 0 0 0 | 389 414 389 414 +67 19 22 | 1215 336 22 1174 0
MAR-26 27000 C 0 0 0 0 0 | 295 345 295 333 +50 19 437 | 1530 270 437 1485 +150
MAR-26 27200 C 0 0 0 0 0 | 234 270 234 270 +42 19 13 | 795 216 13 476 0
MAR-26 27400 C 0 0 0 0 0 | 207 216 205 216 +33 20 10 | 839 173 10 406 0
MAR-26 27600 C 0 0 0 0 0 | 148 169 148 172 +27 20 12 | 790 138 12 405 0
MAR-26 27800 C 0 0 0 0 0 | 116 136 116 135 +20 20 14 | 700 110 14 220 0
MAR-26 28000 C 0 0 0 0 0 | 92 105 92 106 +14 20 22 | 741 92 22 249 0
MAR-26 28200 C 0 0 0 0 0 | 74 83 74 82 +10 20 24 | 507 74 24 28 +10
MAR-26 28400 C 0 0 0 0 0 | 56 56 56 64 +9 21 9 | 310 56 9 30 +9
MAR-26 28600 C 0 0 0 0 0 | 45 45 45 51 +9 21 10 | 425 45 10 46 -10
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 39 +7 21 0 | 526 41 0 95 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 29 +5 21 0 | 177 54 0 34 0
MAR-26 29200 C 0 0 0 0 0 | 26 26 26 22 +5 21 7 | 319 26 7 404 +4
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 16 +3 21 0 | 138 34 0 304 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 12 +2 22 0 | 435 56 0 600 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 9 +2 22 0 | 387 30 0 57 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 7 +2 22 0 | 436 23 0 100 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 75 22 0 20 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 148 28 0 10 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 130 125 0 7 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 122 122 0 6 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 9 8 0 16 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 4 4 0 1 0
TOTAL CALL 0 | TOTAL CALL 649 | TOTAL CALL 649 7485 +161
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 70 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 19 19 0 7 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 11 0 7 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 14 14 0 1 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 57 30 0 652 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 14 14 0 7 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 14 14 0 1 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 0 0 0 0 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 1 -3 32 0 | 0 0 0 0 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 2 -3 33 0 | 353 110 0 98 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 3 -4 33 0 | 0 0 0 300 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 4 -4 33 0 | 0 0 0 0 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 5 -4 32 0 | 414 33 0 2569 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 6 -5 32 0 | 0 0 0 200 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 8 -6 31 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 10 -7 31 0 | 444 50 0 61 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 12 -8 30 0 | 421 421 0 5 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 14 -11 29 0 | 336 323 0 337 0
MAR-26 23200 P 0 0 0 0 0 | 37 37 37 18 -12 29 5 | 353 35 5 219 +5
MAR-26 23400 P 0 0 0 0 0 | 41 41 41 22 -15 29 5 | 1029 39 5 43 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 27 -18 28 0 | 430 37 0 1901 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 33 -21 27 0 | 517 57 0 460 0
MAR-26 24000 P 0 0 0 0 0 | 68 68 48 41 -25 27 346 | 451 48 346 504 +212
MAR-26 24200 P 0 0 0 0 0 | 67 71 65 50 -29 26 53 | 537 65 53 116 +26
MAR-26 24400 P 0 0 0 0 0 | 90 90 90 61 -32 26 16 | 530 60 16 102 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 75 -35 25 0 | 648 86 0 164 0
MAR-26 24800 P 0 0 0 0 0 | 105 105 92 92 -40 25 9 | 492 92 9 49 -7
MAR-26 25000 P 0 0 0 0 0 | 149 149 104 109 -50 24 21 | 265 104 21 2403 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 130 -61 23 1 | 446 127 1 38 0
MAR-26 25400 P 0 0 0 0 0 | 180 181 178 159 -70 22 16 | 388 136 16 71 -6
MAR-26 25600 P 0 0 0 0 0 | 220 220 210 193 -81 22 6 | 818 166 6 19 +4
MAR-26 25800 P 0 0 0 0 0 | 314 314 219 234 -92 21 32 | 885 206 32 62 +3
MAR-26 26000 P 0 0 0 0 0 | 343 343 287 282 -105 21 12 | 1101 251 12 49 +12
MAR-26 26200 P 0 0 0 0 0 | 419 430 346 347 -118 20 22 | 1138 246 22 147 +14
MAR-26 26400 P 0 0 0 0 0 | 496 529 425 424 -133 20 39 | 766 288 39 76 +12
MAR-26 26600 P 0 0 0 0 0 | 632 632 512 507 -156 20 14 | 838 330 14 85 +1
MAR-26 26800 P 0 0 0 0 0 | 674 674 605 621 -162 20 10 | 1311 373 10 240 0
MAR-26 27000 P 0 0 0 0 0 | 843 843 731 731 -185 19 10 | 1040 475 10 84 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 860 -207 19 0 | 930 493 0 14 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1012 -211 20 0 | 806 562 0 39 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1167 -215 20 0 | 719 645 0 39 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1332 -218 20 0 | 825 730 0 67 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 1501 -223 20 0 | 834 815 0 135 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 1677 -226 20 0 | 939 939 0 7 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 1857 -230 21 0 | 1052 1052 0 22 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2042 -232 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2230 -234 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 2420 -236 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2613 -237 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 2808 -237 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3004 -238 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3201 -239 22 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3398 -240 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3597 -239 22 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3795 -240 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 3994 -241 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4194 -240 23 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4393 -241 22 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4593 -241 23 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4793 -240 24 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 4992 -241 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5192 -241 0 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5392 -241 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5592 -241 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5792 -241 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 5992 -241 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6192 -241 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6392 -241 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 6592 -241 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 6792 -241 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 6992 -241 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 7192 -241 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 617 | TOTAL PUT 617 11410 +276
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 1266 18895 +437
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 6244 +231 30 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 6045 +231 29 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5847 +231 29 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5648 +229 28 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 5451 +229 28 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 5253 +228 28 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 5056 +227 28 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4860 +227 27 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4664 +225 27 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 4468 +223 27 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 4274 +222 26 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 4081 +221 26 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3888 +218 26 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3697 +216 25 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 3507 +213 25 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 3319 +210 25 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 3132 +206 24 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2948 +202 24 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2766 +198 24 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2587 +193 23 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 2410 +187 23 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 2237 +181 23 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 2067 +174 22 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1902 +167 22 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1741 +160 21 0 | 0 0 0 0 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1585 +171 21 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 0 0 0 1415 +142 20 0 | 0 0 0 0 0
APR-26 25800 C 0 0 0 0 0 | 0 0 0 1273 +135 20 0 | 0 0 0 0 0
APR-26 26000 C 0 0 0 0 0 | 0 0 0 1137 +122 20 0 | 0 0 0 0 0
APR-26 26200 C 0 0 0 0 0 | 974 974 974 1009 +109 19 2 | 974 974 2 2 +2
APR-26 26400 C 0 0 0 0 0 | 0 0 0 892 +99 19 0 | 988 988 0 7 0
APR-26 26600 C 0 0 0 0 0 | 0 0 0 782 +85 19 0 | 997 790 0 33 0
APR-26 26800 C 0 0 0 0 0 | 653 653 653 687 +78 19 7 | 827 653 7 21 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 596 +65 19 0 | 902 624 0 14 0
APR-26 27200 C 0 0 0 0 0 | 0 0 0 518 +56 19 0 | 783 545 0 21 0
APR-26 27400 C 0 0 0 0 0 | 0 0 0 450 +47 19 0 | 1183 469 0 14 0
APR-26 27600 C 0 0 0 0 0 | 0 0 0 391 +41 19 0 | 0 0 0 0 0
APR-26 27800 C 0 0 0 0 0 | 0 0 0 338 +36 19 0 | 0 0 0 0 0
APR-26 28000 C 0 0 0 0 0 | 244 245 244 292 +32 19 4 | 245 244 4 4 +4
APR-26 28200 C 0 0 0 0 0 | 208 247 208 250 +25 19 12 | 247 208 12 12 +12
APR-26 28400 C 0 0 0 0 0 | 184 186 184 214 +19 20 9 | 382 184 9 18 +9
APR-26 28600 C 0 0 0 0 0 | 177 178 177 183 +14 20 7 | 317 177 7 9 +2
APR-26 28800 C 0 0 0 0 0 | 0 0 0 156 +9 20 0 | 278 278 0 2 0
APR-26 29000 C 0 0 0 0 0 | 125 125 125 133 +8 20 10 | 522 125 10 17 +10
APR-26 29200 C 0 0 0 0 0 | 0 0 0 114 +9 20 0 | 0 0 0 0 0
APR-26 29400 C 0 0 0 0 0 | 93 100 91 99 +11 20 51 | 188 91 51 51 +49
APR-26 29600 C 0 0 0 0 0 | 89 89 89 84 +12 20 7 | 233 89 7 26 +7
APR-26 29800 C 0 0 0 0 0 | 0 0 0 70 +10 21 0 | 194 138 0 28 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 59 +9 21 0 | 179 122 0 477 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 49 +7 21 0 | 0 0 0 0 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 41 +6 21 0 | 279 279 0 7 0
APR-26 30600 C 0 0 0 0 0 | 37 37 37 34 +5 21 5 | 37 37 5 5 +5
APR-26 30800 C 0 0 0 0 0 | 36 37 36 28 +4 21 20 | 37 36 20 20 +20
APR-26 31000 C 0 0 0 0 0 | 31 31 31 23 +3 21 5 | 36 31 5 20 +5
APR-26 31200 C 0 0 0 0 0 | 0 0 0 19 +3 21 0 | 0 0 0 0 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 16 +3 21 0 | 0 0 0 0 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 13 +2 21 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 11 +2 21 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 9 +2 21 0 | 76 52 0 21 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 7 +1 21 0 | 0 0 0 0 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 6 +1 22 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 0 0 0 0 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 0 0 0 0 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 139 | TOTAL CALL 139 829 +125
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 20400 P 0 0 0 0 0 | 0 0 0 7 -2 30 0 | 0 0 0 0 0
APR-26 20600 P 0 0 0 0 0 | 0 0 0 9 -1 30 0 | 0 0 0 0 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 10 -2 29 0 | 0 0 0 0 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 12 -3 29 0 | 0 0 0 0 0
APR-26 21200 P 0 0 0 0 0 | 45 45 45 14 -4 28 10 | 45 45 10 10 +10
APR-26 21400 P 0 0 0 0 0 | 48 49 48 17 -4 28 30 | 49 48 30 30 +30
APR-26 21600 P 0 0 0 0 0 | 52 52 52 20 -5 28 5 | 52 52 5 5 +5
APR-26 21800 P 0 0 0 0 0 | 56 57 51 23 -6 27 25 | 57 51 25 25 +25
APR-26 22000 P 0 0 0 0 0 | 58 60 58 27 -8 27 40 | 85 58 40 71 +40
APR-26 22200 P 0 0 0 0 0 | 58 58 58 32 -9 27 5 | 58 58 5 5 +5
APR-26 22400 P 0 0 0 0 0 | 0 0 0 38 -10 26 0 | 0 0 0 0 0
APR-26 22600 P 0 0 0 0 0 | 0 0 0 45 -11 26 0 | 0 0 0 0 0
APR-26 22800 P 0 0 0 0 0 | 0 0 0 53 -13 26 0 | 0 0 0 0 0
APR-26 23000 P 0 0 0 0 0 | 0 0 0 62 -15 25 0 | 0 0 0 71 0
APR-26 23200 P 0 0 0 0 0 | 0 0 0 72 -18 25 0 | 0 0 0 0 0
APR-26 23400 P 0 0 0 0 0 | 0 0 0 84 -24 25 0 | 144 138 0 35 0
APR-26 23600 P 0 0 0 0 0 | 0 0 0 98 -28 24 0 | 170 140 0 23 0
APR-26 23800 P 0 0 0 0 0 | 150 150 136 114 -32 24 27 | 188 123 27 56 +27
APR-26 24000 P 0 0 0 0 0 | 0 0 0 133 -36 24 0 | 156 126 0 459 0
APR-26 24200 P 0 0 0 0 0 | 191 191 191 154 -37 23 5 | 191 136 5 89 +5
APR-26 24400 P 0 0 0 0 0 | 216 216 216 175 -40 23 5 | 216 157 5 35 0
APR-26 24600 P 0 0 0 0 0 | 0 0 0 197 -47 22 0 | 308 177 0 23 0
APR-26 24800 P 0 0 0 0 0 | 0 0 0 223 -57 22 0 | 232 199 0 22 0
APR-26 25000 P 0 0 0 0 0 | 0 0 0 257 -64 22 0 | 357 230 0 88 0
APR-26 25200 P 0 0 0 0 0 | 0 0 0 295 -71 21 0 | 330 272 0 16 0
APR-26 25400 P 0 0 0 0 0 | 0 0 0 338 -79 21 0 | 0 0 0 0 0
APR-26 25600 P 0 0 0 0 0 | 0 0 0 386 -88 20 0 | 616 400 0 2 0
APR-26 25800 P 0 0 0 0 0 | 0 0 0 440 -97 20 0 | 480 453 0 3 0
APR-26 26000 P 0 0 0 0 0 | 0 0 0 507 -104 20 0 | 626 348 0 6 0
APR-26 26200 P 0 0 0 0 0 | 0 0 0 581 -115 20 0 | 699 372 0 31 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 652 -138 19 0 | 958 551 0 13 0
APR-26 26600 P 0 0 0 0 0 | 787 787 787 744 -148 19 3 | 787 486 3 9 +2
APR-26 26800 P 0 0 0 0 0 | 934 934 934 862 -143 19 3 | 960 769 3 10 +3
APR-26 27000 P 0 0 0 0 0 | 0 0 0 957 -170 19 0 | 1225 877 0 2 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1083 -178 19 0 | 957 892 0 9 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1213 -188 19 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1352 -204 19 0 | 904 809 0 14 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1512 -196 20 0 | 1001 1001 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 1664 -201 20 0 | 1003 1003 0 7 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 1821 -206 20 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 1984 -209 20 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2152 -212 20 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2323 -216 20 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 2499 -218 20 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 2678 -220 20 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 2860 -222 20 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3044 -224 20 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3231 -225 20 0 | 0 0 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 3420 -226 20 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 3611 -227 21 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 3803 -228 21 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 3996 -229 21 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4190 -230 21 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 4386 -230 21 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 4582 -230 21 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 4778 -231 21 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 4976 -231 21 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5173 -232 21 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 5372 -231 21 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 5570 -232 21 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 5769 -232 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 5968 -232 22 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6167 -232 22 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 6366 -233 22 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 6566 -232 22 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 6765 -233 22 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 6965 -232 22 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7164 -233 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 158 | TOTAL PUT 158 1176 +152
| MONTH PUT/CALL RATIO 1.13
| MONTH TOTAL 297 2005 +277
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 5589 +232 26 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5394 +231 26 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 5199 +229 25 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 5006 +228 25 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4813 +225 25 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4622 +224 25 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4431 +221 24 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 4242 +218 24 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 4055 +216 24 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3869 +213 24 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3685 +209 24 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3503 +206 23 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 3324 +202 23 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 3147 +198 23 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2972 +193 23 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2800 +188 22 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2632 +183 22 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 2467 +178 22 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 2306 +172 22 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 2149 +166 22 0 | 0 0 0 0 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1996 +159 21 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1848 +153 21 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1705 +168 21 0 | 0 0 0 0 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 1541 +135 20 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 1410 +127 20 0 | 0 0 0 0 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 1285 +117 20 0 | 0 0 0 0 0
MAY-26 26200 C 0 0 0 0 0 | 0 0 0 1170 +107 20 0 | 1340 1340 0 7 0
MAY-26 26400 C 0 0 0 0 0 | 0 0 0 1061 +99 20 0 | 0 0 0 0 0
MAY-26 26600 C 0 0 0 0 0 | 0 0 0 957 +89 20 0 | 0 0 0 0 0
MAY-26 26800 C 0 0 0 0 0 | 0 0 0 863 +81 20 0 | 0 0 0 0 0
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 776 +72 19 0 | 0 0 0 0 0
MAY-26 27200 C 0 0 0 0 0 | 0 0 0 699 +66 20 0 | 0 0 0 0 0
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 627 +60 20 0 | 0 0 0 0 0
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 561 +53 20 0 | 0 0 0 0 0
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 502 +46 20 0 | 0 0 0 0 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 448 +40 20 0 | 0 0 0 0 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 399 +34 20 0 | 0 0 0 0 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 356 +30 20 0 | 0 0 0 0 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 316 +25 20 0 | 0 0 0 0 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 280 +22 20 0 | 0 0 0 0 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 249 +18 20 0 | 0 0 0 0 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 221 +15 20 0 | 0 0 0 0 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 197 +17 20 0 | 0 0 0 0 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 175 +20 20 0 | 331 331 0 7 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 149 +13 20 0 | 304 303 0 14 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 130 +11 20 0 | 0 0 0 0 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 113 +9 20 0 | 0 0 0 0 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 99 +9 20 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 86 +7 20 0 | 0 0 0 0 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 74 +6 20 0 | 0 0 0 0 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 64 +5 21 0 | 0 0 0 0 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 55 +4 21 0 | 0 0 0 0 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 48 +4 21 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 41 +3 21 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 35 +2 21 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 30 +1 21 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 26 +1 21 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 22 +1 21 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 19 +1 21 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 16 0 21 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 14 +1 21 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 12 +1 21 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 10 0 21 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 9 +1 21 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 7 0 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 28 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 21000 P 0 0 0 0 0 | 0 0 0 28 -9 26 0 | 0 0 0 0 0
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 33 -10 26 0 | 0 0 0 0 0
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 38 -12 25 0 | 0 0 0 0 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 45 -13 25 0 | 0 0 0 0 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 52 -16 25 0 | 0 0 0 0 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 61 -17 25 0 | 0 0 0 0 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 70 -20 24 0 | 0 0 0 0 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 81 -23 24 0 | 0 0 0 0 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 94 -25 24 0 | 0 0 0 0 0
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 108 -28 24 0 | 0 0 0 0 0
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 124 -32 24 0 | 0 0 0 0 0
MAY-26 23200 P 0 0 0 0 0 | 0 0 0 142 -35 23 0 | 0 0 0 0 0
MAY-26 23400 P 0 0 0 0 0 | 0 0 0 163 -45 23 0 | 0 0 0 0 0
MAY-26 23600 P 0 0 0 0 0 | 0 0 0 191 -44 23 0 | 284 284 0 7 0
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 217 -49 23 0 | 0 0 0 0 0
MAY-26 24000 P 0 0 0 0 0 | 0 0 0 247 -50 23 0 | 0 0 0 0 0
MAY-26 24200 P 0 0 0 0 0 | 0 0 0 279 -50 23 0 | 0 0 0 0 0
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 315 -50 22 0 | 0 0 0 0 0
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 350 -57 22 0 | 0 0 0 0 0
MAY-26 24800 P 0 0 0 0 0 | 0 0 0 382 -69 21 0 | 0 0 0 0 0
MAY-26 25000 P 0 0 0 0 0 | 0 0 0 426 -76 21 0 | 0 0 0 2 0
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 476 -82 21 0 | 0 0 0 0 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 529 -92 21 0 | 0 0 0 0 0
MAY-26 25600 P 0 0 0 0 0 | 0 0 0 590 -100 20 0 | 0 0 0 0 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 659 -108 20 0 | 0 0 0 0 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 733 -117 20 0 | 0 0 0 0 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 815 -126 20 0 | 863 863 0 3 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 904 -137 20 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 1019 1019 995 1004 -144 20 4 | 1057 995 4 7 +4
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1108 -154 20 0 | 1240 1073 0 10 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1222 -161 20 0 | 1442 1442 0 8 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1346 -167 20 0 | 1284 1226 0 10 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1474 -173 20 0 | 1394 1394 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1608 -191 20 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1752 -192 20 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1897 -197 20 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2047 -202 20 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2201 -207 20 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2360 -211 20 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2523 -215 20 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2690 -217 20 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2860 -220 20 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3033 -223 20 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3209 -226 20 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3388 -228 20 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3569 -230 20 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3752 -232 20 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 3938 -232 20 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4125 -234 20 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4313 -235 20 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4503 -236 21 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4694 -237 21 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 4887 -237 21 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5080 -238 21 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5274 -239 21 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5469 -240 21 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 5665 -240 21 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 5861 -240 21 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6058 -240 21 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6255 -241 21 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 6453 -240 21 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 6651 -240 21 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 6849 -241 21 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7048 -240 21 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7246 -241 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 54 +4
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 4 82 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 14451 +223 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14251 +223 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14051 +223 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13851 +223 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13651 +223 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13451 +223 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13251 +223 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13051 +223 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12851 +223 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12651 +223 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12451 +223 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12251 +223 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12051 +223 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11851 +223 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11651 +223 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11451 +223 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11251 +222 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11052 +223 31 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10852 +223 31 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10652 +223 30 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10452 +223 29 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10252 +222 29 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10053 +223 30 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9853 +222 29 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9653 +222 28 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9454 +222 29 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9254 +222 28 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9055 +222 28 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8856 +222 28 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8657 +222 28 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8458 +221 28 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8259 +221 27 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8160 +221 27 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8061 +221 27 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7961 +220 27 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7862 +220 27 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7763 +219 27 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7664 +219 27 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7565 +219 27 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7467 +219 27 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7368 +219 27 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7269 +218 26 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7171 +218 26 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7072 +217 26 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6974 +217 26 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6876 +217 26 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6778 +217 26 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6680 +216 26 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6582 +216 26 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6484 +215 26 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6289 +214 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6095 +213 25 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5902 +212 25 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5709 +210 25 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5518 +209 25 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5327 +207 25 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5138 +206 24 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4950 +204 24 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4763 +201 24 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4578 +199 24 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4394 +197 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4212 +194 24 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4032 +191 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3854 +188 23 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3679 +185 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3505 +181 23 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3335 +177 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3167 +173 22 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3002 +169 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2840 +165 22 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2682 +160 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2527 +156 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2376 +151 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2229 +146 21 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2085 +140 21 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1947 +135 21 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1812 +148 21 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1671 +129 20 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1546 +128 20 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1430 +122 20 0 | 0 0 0 200 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1317 +101 20 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1215 +100 20 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1115 +90 20 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1026 +87 20 0 | 1596 1049 0 3 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 939 +74 20 0 | 1680 1081 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 860 +68 20 0 | 935 935 0 2 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 789 +65 20 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 722 +60 20 0 | 1753 1753 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 659 +55 20 0 | 1438 1249 0 7 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 603 +48 20 0 | 1148 1148 0 1757 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 549 +44 20 0 | 678 678 0 7 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 502 +40 20 0 | 0 0 0 0 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 457 +38 20 0 | 743 521 0 11 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 415 +33 20 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 381 +30 20 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 346 +26 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 315 +25 20 0 | 753 753 0 7 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 280 +19 20 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 255 +27 20 0 | 465 325 0 6 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 233 +28 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 211 +27 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 190 +25 21 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 171 +24 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 154 +22 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 138 +21 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 124 +19 21 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 111 +18 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 99 +16 21 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 89 +15 21 0 | 180 180 0 10 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 80 +15 21 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 71 +13 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 63 +12 21 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 57 +12 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 50 +10 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 45 +10 21 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 40 +9 21 0 | 0 0 0 0 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 36 +9 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 32 +8 21 0 | 0 0 0 0 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 28 +7 21 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 25 +6 21 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 20 +6 22 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 16 +5 22 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 12 +4 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5277 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 7 -3 27 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 8 -3 27 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 9 -3 27 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 13 -4 27 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 14 -4 27 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 16 -4 27 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 17 -4 27 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 18 -5 26 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 20 -5 26 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 21 -6 26 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 23 -6 26 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 25 -6 26 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 27 -6 26 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 29 -7 26 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 31 -7 26 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 33 -8 26 0 | 121 121 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 38 -9 25 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 44 -10 25 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 51 -11 25 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 58 -13 25 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 67 -14 25 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 76 -16 25 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 87 -17 24 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 99 -19 24 0 | 295 189 0 300 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 112 -22 24 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 127 -24 24 0 | 0 0 0 1149 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 143 -26 24 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 161 -29 24 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 181 -32 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 203 -35 23 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 228 -46 23 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 262 -43 23 0 | 0 0 0 30 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 292 -47 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 326 -47 23 0 | 0 0 0 600 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 362 -43 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 398 -45 22 0 | 0 0 0 3 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 435 -51 22 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 476 -55 22 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 521 -66 21 0 | 692 692 0 7 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 563 -78 21 0 | 0 0 0 1 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 618 -82 21 0 | 730 573 0 16 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 676 -91 21 0 | 0 0 0 30 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 743 -96 20 0 | 682 682 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 814 -105 20 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 891 -114 20 0 | 0 0 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 993 -102 20 0 | 1019 1019 0 101 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1062 -126 20 0 | 884 884 0 3 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1158 -137 20 0 | 1377 1377 0 151 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1261 -140 20 0 | 1494 1494 0 2 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1371 -147 20 0 | 1593 1593 0 1 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1485 -160 20 0 | 1532 1532 0 3 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1606 -164 20 0 | 1428 1421 0 11 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1734 -169 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1867 -180 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2024 -164 20 0 | 1605 1605 0 3 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2166 -168 20 0 | 1717 1716 0 5 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2313 -170 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2463 -174 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2617 -177 20 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2774 -180 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2935 -183 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3099 -185 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3266 -188 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3436 -190 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3608 -192 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3783 -194 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 3960 -196 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4139 -198 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4320 -199 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4503 -201 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4687 -202 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 4873 -204 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5060 -205 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5248 -207 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5438 -208 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5629 -208 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5820 -210 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6012 -211 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6206 -211 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6399 -213 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6594 -213 21 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6789 -214 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 6985 -214 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7181 -215 21 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7377 -216 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7574 -217 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 7969 -217 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8365 -218 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8761 -219 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6017 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 11294 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6630 +221 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6537 +221 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6351 +219 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 6166 +218 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5983 +216 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5802 +216 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5621 +213 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5443 +212 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5266 +210 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 5090 +208 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4917 +206 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4745 +203 23 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4575 +200 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4408 +198 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4243 +195 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 4079 +191 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3919 +188 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3761 +185 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3605 +180 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3452 +176 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3302 +172 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3154 +167 22 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 3010 +163 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2869 +158 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2731 +153 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2596 +148 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2464 +142 21 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2336 +137 21 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2211 +156 21 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2074 +132 21 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1960 +126 21 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1853 +111 21 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1751 +120 21 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1640 +106 20 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1545 +96 20 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1453 +95 20 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1368 +89 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1292 +91 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1209 +82 20 0 | 1287 1287 0 7 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1136 +76 20 0 | 1218 1218 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1070 +73 20 0 | 1152 1152 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1003 +70 20 0 | 1090 1090 0 7 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 942 +65 20 0 | 1031 1031 0 7 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 887 +59 20 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 835 +59 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 779 +50 20 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 732 +47 21 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 688 +48 21 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 645 +40 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 598 +30 21 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 561 +25 21 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 527 +28 21 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 495 +30 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 462 +28 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 431 +26 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 401 +24 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 374 +23 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 348 +21 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 324 +20 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 301 +18 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 280 +17 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 260 +15 21 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 242 +15 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 224 +13 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 208 +12 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 193 +11 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 179 +10 21 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 166 +10 21 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 154 +9 21 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 142 +8 21 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 132 +8 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1028 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 131 -2 25 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 138 -2 25 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 152 -4 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 167 -5 25 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 184 -7 24 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 203 -7 24 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 222 -10 24 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 244 -11 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 267 -13 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 291 -15 24 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 318 -17 24 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 346 -20 23 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 376 -23 23 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 409 -25 23 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 444 -28 23 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 480 -32 23 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 520 -35 23 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 562 -53 23 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 607 -51 23 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 650 -55 22 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 696 -56 22 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 744 -61 22 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 797 -68 22 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 854 -68 22 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 912 -86 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 969 -98 21 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1043 -90 21 0 | 1011 1011 0 1 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1116 -97 21 0 | 1274 1082 0 2 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1194 -108 21 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1276 -114 21 0 | 1233 1233 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1358 -119 21 0 | 1316 1316 0 1 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1451 -129 21 0 | 1404 1316 0 4 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1542 -130 20 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1643 -143 20 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1749 -144 20 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1858 -143 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1975 -136 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2087 -147 20 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2212 -148 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2336 -176 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2488 -159 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2623 -163 21 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2761 -166 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2902 -169 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3046 -173 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3193 -176 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3343 -179 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3496 -181 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3651 -184 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3809 -186 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 3969 -189 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4131 -192 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4296 -193 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4463 -195 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4632 -197 21 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4802 -199 21 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 4975 -200 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5149 -202 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5325 -203 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5502 -205 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5681 -206 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 5861 -208 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6043 -208 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6225 -210 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6409 -211 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6594 -212 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6780 -213 21 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 6967 -213 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7155 -214 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7343 -215 21 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7533 -215 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1037 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14893 +240 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14694 +241 28 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14494 +241 28 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 14294 +240 27 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 14094 +240 26 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13894 +240 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13695 +241 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13495 +241 26 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 13295 +240 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 13096 +241 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12896 +241 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12697 +241 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12498 +241 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 12299 +242 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 12100 +242 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11901 +242 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11702 +241 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11504 +242 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11306 +242 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 11108 +242 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10910 +242 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10713 +243 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10516 +243 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10319 +243 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 10123 +243 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9927 +243 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9732 +244 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9537 +243 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9343 +244 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 9150 +244 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8957 +244 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8765 +244 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8573 +244 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8382 +243 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 8193 +243 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 8004 +243 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7816 +242 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7629 +241 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7444 +241 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 7259 +240 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 7076 +239 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6894 +238 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6714 +238 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6535 +236 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6357 +234 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 6181 +233 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 6007 +231 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5834 +229 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5664 +227 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5495 +225 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 5328 +222 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 5163 +219 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 5000 +216 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4840 +214 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4681 +210 22 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4525 +206 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 4372 +203 22 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 4220 +199 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 4072 +195 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3925 +190 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3782 +187 22 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3641 +182 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3502 +177 22 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 3367 +172 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 3234 +167 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 3104 +162 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2977 +157 22 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2853 +151 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2732 +146 21 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2614 +134 21 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2491 +121 21 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 2380 +114 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 2273 +109 21 0 | 0 0 0 450 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 2167 +110 21 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 2062 +102 21 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1968 +103 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1877 +99 21 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1793 +97 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1701 +86 21 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1616 +79 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1546 +89 21 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1472 +87 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1400 +82 21 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 1326 +71 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1263 +64 21 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 1210 +85 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 1162 +91 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 1106 +88 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 1024 +58 21 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 980 +64 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 930 +60 21 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 878 +52 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 835 +50 21 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 790 +70 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 724 +46 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 682 +43 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 643 +41 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 605 +38 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 569 +36 20 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 535 +34 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 503 +32 20 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 473 +31 20 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 444 +29 20 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 416 +27 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 390 +26 20 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 366 +25 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 342 +23 20 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 320 +21 20 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 300 +21 20 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 280 +19 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 262 +18 20 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 244 +16 20 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 228 +16 20 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 198 +14 20 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 172 +12 20 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 149 +11 20 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 29 0 | 50 45 0 6 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 7 +2 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 11 +2 25 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 13 +2 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 15 +2 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 17 +2 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 20 +3 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 23 +3 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 26 +3 25 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 30 +3 25 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 34 +3 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 39 +4 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 44 +3 25 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 50 +4 25 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 57 +4 25 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 64 +4 24 0 | 225 225 0 7 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 72 +4 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 80 +4 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 89 +3 24 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 100 +3 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 111 +3 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 123 +2 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 136 +1 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 151 +1 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 166 0 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 183 -1 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 201 -2 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 221 -2 23 0 | 410 410 0 1014 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 242 -4 23 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 264 -6 23 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 288 -7 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 314 -9 23 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 341 -11 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 371 -13 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 402 -15 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 435 -18 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 470 -21 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 507 -24 23 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 547 -26 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 588 -30 22 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 632 -34 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 679 -37 22 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 727 -41 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 779 -45 22 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 832 -76 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 896 -73 22 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 949 -78 22 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1001 -83 22 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1060 -92 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1122 -98 21 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1195 -110 21 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1278 -100 21 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1358 -92 21 0 | 1431 1430 0 2 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1438 -104 21 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1520 -105 21 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1601 -113 21 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1685 -121 21 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1786 -117 21 0 | 1831 1831 0 251 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1884 -116 21 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1983 -120 21 0 | 2030 2030 0 1 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2086 -134 21 0 | 2090 2090 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2189 -137 21 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2299 -132 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2416 -131 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2534 -136 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2656 -154 21 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2781 -157 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2908 -160 21 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3037 -164 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3170 -166 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3305 -170 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3442 -173 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3583 -176 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3725 -179 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3870 -182 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4018 -184 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4168 -187 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4320 -190 21 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4474 -193 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4631 -194 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4789 -197 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 4950 -199 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5112 -202 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5276 -204 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5442 -206 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5610 -208 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5780 -209 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 5951 -211 20 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6123 -213 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6297 -214 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6473 -215 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6649 -217 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 6827 -219 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7007 -219 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7187 -221 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7369 -222 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7551 -224 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7735 -224 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8105 -226 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8479 -228 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 8856 -229 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2113 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4163 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 6129 +241 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5964 +240 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5800 +238 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 5638 +235 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 5477 +232 22 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 5319 +230 22 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 5163 +227 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 5009 +225 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4857 +222 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 4707 +218 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 4559 +214 22 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 4414 +211 22 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 4271 +207 22 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 4130 +203 22 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3992 +200 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3856 +195 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3722 +190 22 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 3591 +186 21 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 3463 +182 21 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 3337 +177 21 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 3213 +171 21 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 3092 +166 21 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2974 +181 21 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2797 +113 20 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2688 +111 20 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2584 +111 20 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 2472 +97 20 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 2378 +98 20 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 2278 +90 20 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 2189 +89 20 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 2099 +84 20 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 2014 +81 20 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1933 +78 20 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1854 +54 20 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1775 +47 20 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1704 +46 20 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1635 +44 20 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1569 +43 20 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1506 +67 20 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1444 +65 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 1385 +64 20 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 1328 +62 20 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 1273 +60 20 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 1220 +58 20 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 1169 +55 21 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 1160 +93 21 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 1113 +91 21 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 1068 +88 21 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 1024 +74 21 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 983 +74 21 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 928 +59 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 888 +56 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 850 +55 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 813 +53 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 777 +50 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 743 +48 21 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 711 +47 21 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 679 +45 21 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 649 +43 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
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 471 0 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 506 -1 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 542 -3 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 580 -6 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 619 -9 22 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 661 -11 22 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 705 -14 22 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 751 -16 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 799 -19 22 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 849 -23 22 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 901 -27 22 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 956 -30 22 0 | 0 0 0 0 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1033 -14 22 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1083 -42 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1143 -42 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1205 -44 22 0 | 0 0 0 0 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1272 -43 22 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1340 -45 21 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1413 -48 21 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1486 -51 21 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1567 -50 21 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1646 -54 21 0 | 0 0 0 0 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1730 -57 21 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1817 -60 21 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1910 -61 21 0 | 0 0 0 0 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2004 -64 21 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2103 -66 21 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2199 -75 21 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2305 -77 21 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2417 -76 21 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2533 -75 21 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2638 -88 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2756 -90 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2876 -107 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 2971 -140 21 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3098 -143 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3228 -146 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3360 -149 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3494 -152 21 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3631 -155 21 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3770 -157 21 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 3911 -160 21 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4054 -163 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4200 -165 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4347 -168 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4496 -171 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4647 -173 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 4800 -176 21 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 4955 -178 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5112 -180 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5270 -182 21 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5430 -185 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5592 -186 21 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 5755 -188 21 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 5919 -191 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6085 -193 21 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 6253 -194 21 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 6421 -196 21 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 6591 -198 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
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 11294 +219 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 11100 +217 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10906 +215 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10713 +214 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10520 +211 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 10328 +209 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 10137 +207 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9947 +205 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9758 +203 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9569 +200 23 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 9382 +198 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 9195 +195 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 9010 +193 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8826 +191 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8642 +187 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8461 +186 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 8280 +183 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 8101 +180 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7923 +178 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7746 +174 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7571 +172 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 7398 +169 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 7226 +167 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 7056 +164 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6888 +162 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6556 +157 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 6232 +152 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5916 +148 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5607 +142 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 5307 +138 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 5016 +134 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4734 +131 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 4461 +128 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 4197 +124 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3943 +122 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3700 +141 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 3460 +134 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 3232 +129 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 3016 +122 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2811 +99 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2618 +112 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2436 +109 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 2266 +107 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 2106 +86 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1957 +80 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1817 +76 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1670 +61 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1541 +32 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1421 +23 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1308 +13 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 1203 +3 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 1105 -37 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 1013 -47 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 928 -55 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 849 -63 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 776 -70 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 708 -76 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 645 -82 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 587 -87 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 534 -90 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 484 -94 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 439 -96 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 398 -98 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 42 -21 23 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 48 -23 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 54 -25 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 61 -26 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 68 -29 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 76 -31 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 85 -33 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 95 -35 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 106 -37 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 117 -40 23 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 130 -42 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 143 -45 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 158 -47 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 174 -49 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 190 -53 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 209 -54 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 228 -57 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 249 -60 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 271 -62 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 294 -66 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 319 -68 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 346 -71 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 374 -73 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 404 -76 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 436 -78 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 504 -83 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 580 -88 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 664 -92 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 755 -98 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 855 -102 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 964 -106 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1082 -122 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1209 -115 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1345 -115 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1491 -108 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1660 -106 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1820 -108 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1991 -108 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2174 -111 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2369 -115 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2575 -128 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2793 -145 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3023 -156 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3264 -149 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3514 -154 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3775 -160 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4018 -218 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4289 -232 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4569 -244 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4856 -256 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5151 -267 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5453 -277 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5761 -287 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6076 -295 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6397 -303 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6724 -310 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7056 -316 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7393 -322 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7735 -327 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8082 -330 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8432 -334 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8787 -336 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9146 -338 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14828 +232 23 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14630 +231 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14432 +231 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14233 +229 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 14036 +229 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13838 +227 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13641 +226 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13444 +224 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13247 +223 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 13051 +221 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12856 +220 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12660 +218 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12466 +216 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12272 +215 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 12078 +212 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11885 +210 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11693 +208 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11502 +206 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11311 +203 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 11122 +202 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10933 +199 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10745 +197 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10558 +195 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10372 +192 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 10187 +190 22 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 10003 +187 22 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9820 +184 22 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9639 +182 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9459 +180 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9280 +177 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 9102 +174 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8926 +172 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8751 +169 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8578 +167 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8406 +164 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 8236 +162 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 8067 +159 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7900 +157 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7735 +155 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7571 +153 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7409 +150 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 7249 +148 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 7091 +146 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6780 +143 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6476 +138 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 6181 +136 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5894 +133 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5614 +130 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 5343 +128 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 5081 +127 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4827 +125 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4581 +124 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 4344 +123 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 4128 +145 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3900 +138 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3683 +133 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3476 +127 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 3280 +123 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 3094 +118 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2916 +113 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2748 +106 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2589 +101 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2439 +97 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 2297 +92 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 2143 +90 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 2009 +86 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1882 +81 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1761 +77 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1647 +73 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1539 +69 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1437 +65 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1340 +61 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1249 +58 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 1164 +55 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 1083 +52 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 1007 +49 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 936 +46 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 869 +43 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 806 +40 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 747 +38 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 692 +35 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 7 -7 23 0 | 108 100 0 5 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 9 -8 23 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 11 -8 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 12 -10 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 15 -10 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 17 -12 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 20 -13 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 23 -15 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 26 -16 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 30 -18 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 35 -19 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 39 -21 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 45 -23 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 51 -24 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 57 -27 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 64 -29 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 72 -31 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 81 -33 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 90 -36 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 101 -37 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 112 -40 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 124 -42 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 137 -44 22 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 151 -47 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 166 -49 22 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 182 -52 22 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 199 -55 22 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 218 -57 22 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 238 -59 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 259 -62 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 281 -65 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 305 -67 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 330 -70 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 357 -72 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 385 -75 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 415 -77 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 446 -80 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 479 -82 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 514 -84 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 550 -86 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 588 -89 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 628 -91 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 670 -93 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 759 -96 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 855 -101 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 960 -103 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1073 -106 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1193 -109 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1322 -111 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1460 -112 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1606 -114 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1760 -115 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1923 -116 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2117 -95 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2290 -101 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2473 -107 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2667 -112 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2871 -116 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3084 -122 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3307 -127 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3540 -131 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3780 -136 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4030 -141 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4289 -145 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4522 -149 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4788 -153 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5061 -158 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5340 -162 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5626 -166 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5918 -170 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6216 -174 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6519 -178 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6828 -181 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7143 -184 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7462 -187 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7786 -190 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8115 -193 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8448 -196 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8785 -199 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9126 -201 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9471 -204 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 7667 +208 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 7365 +205 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 7068 +203 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6776 +200 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6489 +197 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 6207 +194 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5931 +190 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5661 +188 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 5397 +185 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 5138 +181 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4885 +177 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4638 +174 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 4397 +170 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 4163 +166 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3935 +162 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3713 +158 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3498 +141 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 3302 +137 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 3112 +131 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2930 +127 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2754 +123 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2585 +118 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2423 +114 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 2268 +110 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 2118 +105 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1976 +101 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1840 +97 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1710 +92 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1586 +87 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1469 +83 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1357 +79 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1252 +75 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1152 +71 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 1058 +67 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 969 +63 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 886 +59 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1239 -31 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1337 -34 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1440 -36 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1548 -39 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1661 -42 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1779 -45 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1903 -49 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2033 -51 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2169 -54 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2310 -58 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2457 -62 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2610 -65 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2769 -69 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2935 -73 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3107 -77 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3285 -81 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3470 -98 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3674 -102 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3884 -108 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4102 -112 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4326 -116 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4557 -121 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4795 -125 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5040 -129 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5290 -134 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5548 -138 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5812 -142 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6082 -147 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6358 -152 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6641 -156 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 6929 -160 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7224 -164 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7524 -168 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7830 -172 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8141 -176 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8458 -180 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 14625 +234 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14441 +234 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14258 +234 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 14075 +233 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13893 +233 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13712 +233 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13531 +232 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13352 +232 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13173 +232 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12995 +231 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12817 +230 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12641 +230 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12465 +229 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12290 +229 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 12116 +228 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11943 +228 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11771 +228 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11599 +226 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11429 +226 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11259 +225 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 11090 +225 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10922 +224 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10755 +223 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10589 +222 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10424 +221 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10260 +221 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 10097 +220 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9935 +219 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9774 +219 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9614 +218 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9455 +217 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9297 +216 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 9140 +215 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8984 +214 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8829 +213 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8675 +212 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8522 +211 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8370 +209 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 8220 +209 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 8070 +207 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7922 +207 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7629 +205 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7340 +202 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 7056 +199 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6777 +197 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6503 +194 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 6233 +191 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5969 +188 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5710 +185 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5456 +182 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 5207 +179 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4964 +176 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4726 +172 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4493 +168 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 4267 +165 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 4046 +161 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3830 +143 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3635 +139 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3446 +136 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 3262 +131 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 3085 +127 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2914 +123 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2748 +119 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2589 +115 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2436 +111 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 2288 +107 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 2146 +102 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 2010 +98 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1880 +94 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1755 +90 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1636 +86 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1523 +83 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1414 +78 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1311 +74 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1214 +71 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 1121 +67 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 236 -5 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 252 -5 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 269 -5 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 286 -6 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 304 -6 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 323 -6 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 342 -7 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 363 -7 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 384 -7 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 406 -8 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 428 -9 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 452 -9 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 476 -10 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 501 -10 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 527 -11 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 554 -11 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 582 -11 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 610 -13 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 640 -13 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 670 -14 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 701 -14 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 733 -15 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 766 -16 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 800 -17 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 835 -18 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 871 -18 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 908 -19 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 946 -20 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 985 -20 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1025 -21 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1066 -22 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1108 -23 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1151 -24 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1195 -25 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1240 -26 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1286 -27 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1333 -28 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1381 -30 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1431 -30 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1481 -32 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1533 -32 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1640 -34 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1751 -37 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1867 -40 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1988 -42 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2114 -45 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2244 -48 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2380 -51 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2521 -54 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2667 -57 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2818 -60 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2975 -63 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3137 -67 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3304 -71 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3478 -74 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3657 -78 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3841 -96 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4046 -100 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4257 -103 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4473 -108 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4696 -112 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4925 -116 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5159 -120 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5400 -124 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5647 -128 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5899 -132 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6157 -137 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6421 -141 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6691 -145 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6966 -149 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7247 -153 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7534 -156 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7825 -161 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8122 -165 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8425 -168 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8732 -172 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 13721 +230 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13550 +229 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13381 +229 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13211 +228 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13043 +228 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12876 +228 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12709 +227 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12543 +226 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12378 +225 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12214 +225 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12051 +225 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11889 +224 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11727 +223 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11566 +222 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11406 +222 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11247 +221 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11089 +220 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10932 +220 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10776 +220 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10620 +218 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10466 +218 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10312 +217 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10159 +216 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10007 +215 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9857 +215 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9707 +214 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9557 +213 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9409 +212 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9262 +211 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9116 +211 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8970 +209 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8826 +209 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8682 +207 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8540 +207 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8398 +205 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8118 +203 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7842 +201 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7570 +199 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7302 +197 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 7037 +194 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6778 +192 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6522 +190 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6270 +187 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 6023 +184 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5780 +181 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5542 +179 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5308 +176 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 5078 +172 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4853 +169 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4633 +166 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4418 +147 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4223 +143 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 4034 +140 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3849 +136 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3670 +133 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3496 +130 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3326 +126 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 3162 +123 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 3002 +118 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2848 +115 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2698 +111 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2554 +108 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2414 +105 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2279 +101 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2149 +97 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2024 +94 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1903 +90 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1787 +87 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1676 +84 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1569 +80 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 611 -8 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 640 -9 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 671 -9 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 701 -10 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 733 -10 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 766 -10 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 799 -11 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 833 -12 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 868 -13 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 904 -13 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 941 -13 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 979 -14 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1017 -15 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1056 -16 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1096 -16 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1137 -17 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1179 -18 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1222 -18 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1266 -18 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1310 -20 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1356 -20 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1402 -21 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1449 -22 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1497 -23 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1547 -23 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1597 -24 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1647 -25 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1699 -26 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1752 -27 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1806 -27 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1860 -29 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1916 -29 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1972 -31 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2030 -31 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2088 -33 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2208 -35 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2332 -37 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2460 -39 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2592 -41 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2727 -44 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2868 -46 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3012 -48 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3160 -51 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3313 -54 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3470 -57 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3632 -59 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3798 -62 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3968 -66 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4143 -69 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4323 -72 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4508 -91 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4713 -95 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4924 -98 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5139 -102 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5360 -105 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5586 -108 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5816 -112 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6052 -115 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6292 -120 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6538 -123 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6788 -127 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7044 -130 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7304 -133 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7569 -137 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7839 -141 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8114 -144 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8393 -148 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8677 -151 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8966 -154 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9259 -158 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9933 +213 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9790 +212 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9648 +211 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9508 +211 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9367 +209 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9228 +209 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9090 +208 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8952 +207 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8816 +207 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8545 +205 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8277 +202 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8013 +200 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7752 +198 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7495 +196 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7242 +194 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6992 +192 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6745 +189 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6503 +187 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6264 +185 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6028 +181 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5797 +179 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5569 +176 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5346 +174 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5126 +171 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4910 +150 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4717 +147 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4527 +144 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4343 +141 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4162 +138 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3986 +135 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3814 +132 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3646 +128 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3483 +125 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3324 +122 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3170 +119 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3019 +115 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2873 +112 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2732 +109 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2594 +106 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2461 +103 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2332 +99 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2207 +96 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2086 +92 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1970 +90 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2102 -25 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2159 -26 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2217 -27 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2277 -27 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2336 -29 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2397 -29 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2459 -30 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2521 -31 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2585 -31 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2714 -33 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2846 -36 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2982 -38 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3121 -40 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3264 -42 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3411 -44 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3561 -46 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3714 -49 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3872 -51 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4033 -53 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4197 -57 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4366 -59 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4538 -62 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4715 -64 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4895 -67 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5079 -88 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5286 -91 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5496 -94 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5712 -97 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5931 -100 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6155 -103 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6383 -106 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6615 -110 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6852 -113 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7093 -116 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7339 -119 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7588 -123 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7842 -126 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8101 -129 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8363 -132 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8630 -135 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8901 -139 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9176 -142 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9455 -146 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9739 -148 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.98
MARKET TOTAL 1567 37481 +718
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED