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
P MAR-26 25400 863 417 25 556 360 858 -221
P MAR-26 23800 439 104 32 147 83 949 -57
C MAR-26 27400 382 37 23 50 29 729 +15
C MAR-26 25600 378 495 24 595 361 286 +167
C MAR-26 26800 307 101 23 117 104 1749 +36
C MAR-26 28000 251 10 22 21 15 863 +4
C MAR-26 27600 208 24 23 37 23 665 +9
C MAR-26 27000 187 72 23 92 64 1762 +26
C MAR-26 27800 186 16 23 28 18 599 +6
P MAR-26 25200 169 346 26 472 295 173 -174
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 MAR 2026, THURSDAY 06 MAR 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 9791 +404 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9691 +404 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9591 +404 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9491 +404 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9391 +404 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9291 +404 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9191 +404 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9091 +403 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8991 +403 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8891 +403 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8791 +403 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8691 +403 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8591 +403 0 0 | 0 0 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8491 +403 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8391 +403 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8291 +403 0 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8191 +403 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8091 +403 0 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7991 +403 0 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7892 +404 62 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7792 +404 61 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7692 +403 60 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7592 +403 60 0 | 0 0 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7492 +403 59 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7392 +403 58 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7292 +403 57 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7192 +403 56 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7092 +402 55 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6992 +402 54 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6892 +402 54 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6792 +402 53 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6693 +403 55 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6593 +402 54 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6493 +402 54 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6393 +402 53 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6293 +401 52 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6193 +401 51 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6094 +401 52 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5994 +401 51 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5894 +401 50 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5794 +400 49 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5695 +400 50 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5595 +400 49 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5396 +400 49 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5196 +398 47 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4997 +397 46 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4799 +397 46 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4600 +395 45 0 | 2255 2250 0 10 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4402 +394 44 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4204 +393 43 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4006 +391 42 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3809 +389 41 0 | 2250 2250 0 5 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3612 +387 40 0 | 2155 2150 0 10 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3416 +384 39 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3221 +381 38 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3027 +378 38 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2834 +374 37 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2642 +369 36 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2452 +364 35 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2263 +357 34 0 | 2943 2943 0 7 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2077 +349 33 0 | 2840 2840 0 248 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1894 +341 32 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 1714 +331 31 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1538 +333 31 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1367 +321 30 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1208 +309 29 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 817 844 817 1048 +289 28 8 | 1645 696 8 55 0
MAR-26 25000 C 0 0 0 0 0 | 800 800 800 896 +265 27 2 | 847 576 2 8 0
MAR-26 25200 C 0 0 0 0 0 | 572 822 572 746 +229 26 13 | 1859 467 13 251 0
MAR-26 25400 C 0 0 0 0 0 | 438 686 438 610 +189 25 14 | 872 377 14 339 0
MAR-26 25600 C 0 0 0 0 0 | 361 595 361 495 +167 24 378 | 851 297 378 286 -124
MAR-26 25800 C 0 0 0 0 0 | 349 459 349 389 +128 24 34 | 1710 234 34 716 0
MAR-26 26000 C 0 0 0 0 0 | 214 357 207 308 +107 24 43 | 1878 181 43 990 +25
MAR-26 26200 C 0 0 0 0 0 | 168 282 168 241 +87 24 43 | 1768 137 43 781 +10
MAR-26 26400 C 0 0 0 0 0 | 173 216 173 184 +68 23 29 | 858 101 29 873 +1
MAR-26 26600 C 102 102 102 102 3 | 131 163 131 138 +52 23 37 | 1590 76 40 1212 -4
MAR-26 26800 C 0 0 0 0 0 | 104 117 104 101 +36 23 307 | 1215 59 307 1749 -43
MAR-26 27000 C 0 0 0 0 0 | 64 92 64 72 +26 23 187 | 1530 44 187 1762 -99
MAR-26 27200 C 0 0 0 0 0 | 51 68 51 53 +21 23 128 | 795 34 128 343 +4
MAR-26 27400 C 34 34 34 34 3 | 29 50 29 37 +15 23 379 | 839 23 382 729 -43
MAR-26 27600 C 0 0 0 0 0 | 23 37 23 24 +9 23 208 | 790 17 208 665 -83
MAR-26 27800 C 0 0 0 0 0 | 18 28 18 16 +6 23 186 | 700 14 186 599 -104
MAR-26 28000 C 0 0 0 0 0 | 15 21 15 10 +4 22 251 | 741 11 251 863 -99
MAR-26 28200 C 0 0 0 0 0 | 12 15 12 6 +2 22 60 | 507 12 60 209 -25
MAR-26 28400 C 0 0 0 0 0 | 14 14 10 4 +1 22 13 | 310 10 13 98 -6
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 2 0 22 0 | 425 13 0 75 0
MAR-26 28800 C 0 0 0 0 0 | 8 8 7 1 0 21 12 | 526 6 12 133 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 177 6 0 51 0
MAR-26 29200 C 0 0 0 0 0 | 6 6 6 1 0 24 7 | 319 6 7 404 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 138 7 0 349 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 435 6 0 635 0
MAR-26 29800 C 0 0 0 0 0 | 4 4 4 1 0 27 1 | 387 4 1 58 +1
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 436 6 0 100 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 75 22 0 20 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 148 6 0 23 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 130 5 0 13 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 122 4 0 1 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 310 310 0 14 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 9 8 0 16 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 4 4 0 1 0
TOTAL CALL 6 | TOTAL CALL 2340 | TOTAL CALL 2346 14701 -589
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 80 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 19 19 0 7 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 800 800 0 10 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 6 6 0 7 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 6 6 6 1 0 54 7 | 11 6 7 0 -7
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 -1 48 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1 -2 48 0 | 14 14 0 1 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1 -3 47 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1 -4 46 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1 -5 45 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 2 -5 47 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 3 -5 49 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 4 -5 49 0 | 57 30 0 652 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 5 -5 49 0 | 25 14 0 12 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 6 -6 48 0 | 44 14 0 15 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 7 -6 47 0 | 0 0 0 0 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 8 -8 46 0 | 41 32 0 169 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 10 -8 45 0 | 58 57 0 5 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 11 -10 44 0 | 54 16 0 10 0
MAR-26 21400 P 0 0 0 0 0 | 28 28 28 13 -12 43 5 | 353 19 5 122 -5
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 16 -13 42 0 | 84 20 0 324 0
MAR-26 21800 P 0 0 0 0 0 | 32 32 32 18 -16 41 5 | 85 32 5 12 0
MAR-26 22000 P 0 0 0 0 0 | 29 33 29 22 -18 41 10 | 414 29 10 2022 +5
MAR-26 22200 P 0 0 0 0 0 | 33 36 32 26 -20 40 25 | 45 32 25 157 +25
MAR-26 22400 P 0 0 0 0 0 | 35 37 35 31 -23 39 10 | 91 31 10 46 +5
MAR-26 22600 P 0 0 0 0 0 | 54 54 40 37 -25 38 31 | 444 36 31 77 +9
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 44 -27 37 0 | 421 41 0 38 0
MAR-26 23000 P 0 0 0 0 0 | 53 53 53 52 -31 36 1 | 336 48 1 257 +1
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 62 -36 35 0 | 353 35 0 127 0
MAR-26 23400 P 0 0 0 0 0 | 97 97 97 74 -44 34 11 | 1029 39 11 59 0
MAR-26 23600 P 0 0 0 0 0 | 119 119 84 84 -52 33 8 | 430 37 8 1901 0
MAR-26 23800 P 0 0 0 0 0 | 131 147 83 104 -57 32 439 | 517 57 439 949 +360
MAR-26 24000 P 181 205 181 205 2 | 136 136 101 122 -68 31 84 | 451 48 86 1314 -6
MAR-26 24200 P 179 179 179 179 2 | 196 196 116 143 -81 30 46 | 537 65 48 122 -13
MAR-26 24400 P 214 214 202 202 11 | 139 158 139 171 -94 29 14 | 530 60 25 152 +15
MAR-26 24600 P 252 258 252 258 3 | 192 192 190 204 -108 28 6 | 648 86 9 310 -3
MAR-26 24800 P 0 0 0 0 0 | 285 285 201 244 -127 28 71 | 560 92 71 116 +60
MAR-26 25000 P 369 369 369 369 3 | 271 288 242 291 -148 27 160 | 678 104 163 2364 +71
MAR-26 25200 P 442 458 442 458 4 | 455 472 295 346 -174 26 165 | 771 127 169 173 +108
MAR-26 25400 P 0 0 0 0 0 | 556 556 360 417 -221 25 863 | 880 136 863 858 +729
MAR-26 25600 P 0 0 0 0 0 | 674 674 436 502 -237 24 146 | 818 166 146 161 +92
MAR-26 25800 P 0 0 0 0 0 | 766 772 542 601 -260 24 60 | 885 206 60 118 +17
MAR-26 26000 P 0 0 0 0 0 | 694 710 631 715 -275 23 98 | 1250 251 98 602 +55
MAR-26 26200 P 0 0 0 0 0 | 780 814 756 843 -297 23 14 | 1138 246 14 118 -14
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 973 -359 22 0 | 830 288 0 65 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1133 -368 22 0 | 868 330 0 83 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1313 -364 23 0 | 1311 373 0 240 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1484 -374 23 0 | 1040 475 0 84 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1661 -383 23 0 | 930 493 0 14 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1845 -389 23 0 | 806 562 0 39 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2033 -394 23 0 | 719 645 0 39 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2224 -398 22 0 | 825 730 0 67 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2419 -400 22 0 | 834 815 0 135 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2615 -402 22 0 | 939 939 0 7 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2812 -403 22 0 | 1052 1052 0 22 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3011 -403 22 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3210 -404 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3410 -403 22 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3609 -404 0 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3809 -404 0 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4009 -404 0 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4209 -404 0 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4409 -404 0 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4609 -404 0 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4809 -404 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5009 -404 0 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5209 -404 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5409 -404 0 0 | 0 0 0 0 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5609 -404 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5809 -404 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6009 -404 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6209 -404 0 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6409 -404 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6609 -404 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6809 -404 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7009 -404 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7209 -404 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7409 -404 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 7609 -404 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 7809 -404 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 8009 -404 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 8209 -404 0 0 | 0 0 0 0 0
TOTAL PUT 25 | TOTAL PUT 2279 | TOTAL PUT 2304 14182 +1504
| MONTH PUT/CALL RATIO 0.98
| MONTH TOTAL 4650 28883 +915
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 20000 C 0 0 0 0 0 | 0 0 0 5654 +395 37 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5458 +394 36 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5262 +393 36 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5067 +393 35 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4872 +391 35 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4678 +390 34 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4485 +388 34 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4293 +386 33 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4101 +383 33 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 3911 +381 32 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3722 +378 32 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3535 +375 31 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3349 +371 31 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3165 +367 30 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 2982 +361 30 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2802 +355 29 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2625 +349 29 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2450 +342 28 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2278 +334 28 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2110 +325 27 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 1945 +315 27 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1785 +319 26 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1629 +307 26 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1474 +291 25 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 1329 +275 24 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1189 +260 24 0 | 946 866 0 11 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1044 +228 23 0 | 948 759 0 21 0
APR-26 25400 C 0 0 0 0 0 | 774 958 774 929 +216 23 18 | 997 671 18 49 +16
APR-26 25600 C 0 0 0 0 0 | 674 857 674 816 +198 23 26 | 857 619 26 36 +21
APR-26 25800 C 0 0 0 0 0 | 684 755 684 712 +174 22 17 | 857 534 17 31 +16
APR-26 26000 C 0 0 0 0 0 | 654 654 632 619 +153 22 16 | 780 434 16 35 +12
APR-26 26200 C 0 0 0 0 0 | 494 566 494 531 +131 22 10 | 974 367 10 18 -3
APR-26 26400 C 0 0 0 0 0 | 367 502 365 459 +117 22 56 | 988 315 56 56 +33
APR-26 26600 C 0 0 0 0 0 | 312 411 312 395 +105 22 50 | 997 267 50 84 +46
APR-26 26800 C 0 0 0 0 0 | 251 355 251 338 +93 22 9 | 827 246 9 25 0
APR-26 27000 C 0 0 0 0 0 | 0 0 0 287 +82 22 0 | 902 204 0 39 0
APR-26 27200 C 0 0 0 0 0 | 179 224 179 242 +72 22 8 | 783 169 8 29 0
APR-26 27400 C 0 0 0 0 0 | 0 0 0 203 +59 22 0 | 1183 161 0 61 0
APR-26 27600 C 0 0 0 0 0 | 135 142 135 168 +46 22 14 | 260 130 14 59 +14
APR-26 27800 C 0 0 0 0 0 | 143 143 143 140 +41 22 6 | 170 112 6 24 +6
APR-26 28000 C 0 0 0 0 0 | 115 115 115 119 +39 22 7 | 245 91 7 11 0
APR-26 28200 C 0 0 0 0 0 | 92 118 92 99 +36 22 22 | 247 78 22 39 +19
APR-26 28400 C 0 0 0 0 0 | 85 96 85 80 +30 22 28 | 382 81 28 37 +5
APR-26 28600 C 0 0 0 0 0 | 81 81 81 64 +25 22 7 | 317 81 7 23 +7
APR-26 28800 C 0 0 0 0 0 | 0 0 0 51 +20 21 0 | 278 278 0 2 0
APR-26 29000 C 0 0 0 0 0 | 0 0 0 40 +16 21 0 | 522 125 0 17 0
APR-26 29200 C 0 0 0 0 0 | 0 0 0 31 +13 21 0 | 0 0 0 0 0
APR-26 29400 C 0 0 0 0 0 | 44 46 44 24 +10 21 10 | 188 38 10 71 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 19 +9 21 0 | 233 35 0 48 0
APR-26 29800 C 0 0 0 0 0 | 35 35 35 14 +6 21 5 | 194 35 5 23 -5
APR-26 30000 C 0 0 0 0 0 | 0 0 0 11 +5 21 0 | 179 122 0 477 0
APR-26 30200 C 0 0 0 0 0 | 28 29 28 8 +4 21 10 | 29 24 10 15 +10
APR-26 30400 C 0 0 0 0 0 | 0 0 0 6 +3 21 0 | 279 279 0 7 0
APR-26 30600 C 0 0 0 0 0 | 22 22 22 5 +3 21 5 | 37 22 5 5 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 4 +3 21 0 | 37 26 0 20 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 36 31 0 20 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 76 52 0 21 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 324 | TOTAL CALL 324 1414 +197
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 20000 P 0 0 0 0 0 | 0 0 0 27 -3 37 0 | 0 0 0 0 0
APR-26 20200 P 0 0 0 0 0 | 0 0 0 31 -4 36 0 | 0 0 0 0 0
APR-26 20400 P 0 0 0 0 0 | 59 59 59 35 -5 36 5 | 59 59 5 5 +5
APR-26 20600 P 0 0 0 0 0 | 58 58 58 40 -6 35 5 | 58 58 5 5 +5
APR-26 20800 P 0 0 0 0 0 | 0 0 0 45 -7 35 0 | 0 0 0 0 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 51 -9 34 0 | 120 56 0 10 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 59 -10 34 0 | 65 45 0 35 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 66 -13 33 0 | 59 48 0 40 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 75 -15 33 0 | 52 52 0 5 0
APR-26 21800 P 0 0 0 0 0 | 0 0 0 86 -14 32 0 | 57 51 0 25 0
APR-26 22000 P 0 0 0 0 0 | 0 0 0 97 -20 32 0 | 191 58 0 69 0
APR-26 22200 P 0 0 0 0 0 | 0 0 0 107 -27 31 0 | 221 58 0 8 0
APR-26 22400 P 0 0 0 0 0 | 0 0 0 124 -28 31 0 | 216 90 0 200 0
APR-26 22600 P 0 0 0 0 0 | 0 0 0 141 -30 30 0 | 186 101 0 118 0
APR-26 22800 P 0 0 0 0 0 | 0 0 0 157 -33 30 0 | 266 116 0 66 0
APR-26 23000 P 0 0 0 0 0 | 192 192 165 174 -38 29 15 | 294 123 15 120 +15
APR-26 23200 P 0 0 0 0 0 | 215 215 174 193 -45 28 21 | 333 126 21 33 0
APR-26 23400 P 0 0 0 0 0 | 208 213 200 215 -55 28 32 | 415 138 32 23 -21
APR-26 23600 P 0 0 0 0 0 | 225 229 224 243 -62 27 16 | 455 140 16 20 -5
APR-26 23800 P 0 0 0 0 0 | 240 264 240 274 -70 27 6 | 479 123 6 35 -6
APR-26 24000 P 0 0 0 0 0 | 294 294 294 308 -80 26 7 | 514 126 7 461 0
APR-26 24200 P 0 0 0 0 0 | 311 331 311 346 -91 26 4 | 592 136 4 72 -4
APR-26 24400 P 0 0 0 0 0 | 445 453 341 389 -102 25 61 | 649 157 61 57 +39
APR-26 24600 P 0 0 0 0 0 | 438 438 391 437 -114 25 29 | 604 177 29 32 +6
APR-26 24800 P 0 0 0 0 0 | 588 588 456 489 -139 24 13 | 804 199 13 26 -7
APR-26 25000 P 0 0 0 0 0 | 656 656 656 548 -161 24 5 | 656 230 5 1178 0
APR-26 25200 P 0 0 0 0 0 | 738 738 590 618 -183 23 7 | 974 272 7 26 +2
APR-26 25400 P 0 0 0 0 0 | 836 836 637 697 -197 23 8 | 836 441 8 26 +5
APR-26 25600 P 0 0 0 0 0 | 750 750 750 784 -194 23 7 | 1250 399 7 16 +3
APR-26 25800 P 0 0 0 0 0 | 846 846 846 882 -209 22 3 | 988 453 3 21 +3
APR-26 26000 P 0 0 0 0 0 | 942 942 942 990 -222 22 2 | 942 348 2 10 +2
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1096 -245 22 0 | 952 372 0 43 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1221 -302 22 0 | 1370 551 0 10 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1357 -312 21 0 | 1540 486 0 9 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1520 -302 22 0 | 960 769 0 10 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1668 -313 22 0 | 1840 877 0 2 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1821 -324 22 0 | 957 892 0 9 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1981 -334 22 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2146 -342 22 0 | 904 809 0 14 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2315 -351 22 0 | 1001 1001 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2490 -357 22 0 | 1003 1003 0 7 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2668 -364 22 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2849 -370 21 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 3034 -374 21 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3221 -379 21 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3411 -382 21 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3602 -386 21 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3796 -387 21 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3990 -390 21 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4186 -391 21 0 | 0 0 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4382 -393 21 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4580 -394 21 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4778 -395 21 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4976 -396 20 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5175 -396 20 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5374 -397 20 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5574 -397 21 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5773 -397 20 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5973 -397 21 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 6173 -397 21 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6372 -398 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6572 -398 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6772 -398 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6972 -398 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 7172 -398 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7372 -398 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7572 -398 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7772 -398 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7972 -398 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 8172 -398 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 246 | TOTAL PUT 246 2853 +42
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 570 4267 +239
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 20000 C 0 0 0 0 0 | 0 0 0 5592 +388 30 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5399 +387 30 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5206 +385 30 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5014 +382 30 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4823 +380 29 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4633 +377 29 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4444 +374 29 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4257 +371 28 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4071 +368 28 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3887 +364 28 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3705 +360 27 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3525 +356 27 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3347 +352 27 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3171 +346 27 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2998 +341 26 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2828 +335 26 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2661 +329 26 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2497 +322 25 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2336 +315 25 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2180 +308 25 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2027 +299 24 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1879 +305 24 0 | 0 0 0 0 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1735 +296 24 0 | 0 0 0 0 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1590 +276 23 0 | 0 0 0 0 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1455 +264 23 0 | 0 0 0 0 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1330 +254 23 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1200 +231 22 0 | 0 0 0 0 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 1085 +214 22 0 | 0 0 0 0 0
MAY-26 25600 C 0 0 0 0 0 | 0 0 0 978 +196 22 0 | 0 0 0 0 0
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 880 +182 22 0 | 0 0 0 0 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 791 +168 22 0 | 0 0 0 0 0
MAY-26 26200 C 0 0 0 0 0 | 0 0 0 707 +153 22 0 | 1340 1340 0 7 0
MAY-26 26400 C 0 0 0 0 0 | 0 0 0 633 +142 22 0 | 0 0 0 0 0
MAY-26 26600 C 0 0 0 0 0 | 0 0 0 563 +127 22 0 | 0 0 0 1 0
MAY-26 26800 C 0 0 0 0 0 | 0 0 0 501 +116 21 0 | 0 0 0 1 0
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 445 +104 21 0 | 0 0 0 0 0
MAY-26 27200 C 0 0 0 0 0 | 0 0 0 392 +90 21 0 | 0 0 0 0 0
MAY-26 27400 C 0 0 0 0 0 | 0 0 0 341 +80 21 0 | 0 0 0 0 0
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 295 +64 21 0 | 0 0 0 0 0
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 253 +49 21 0 | 0 0 0 0 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 217 +38 21 0 | 0 0 0 0 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 184 +30 21 0 | 0 0 0 0 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 156 +28 21 0 | 0 0 0 0 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 131 +21 20 0 | 0 0 0 0 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 106 +13 20 0 | 0 0 0 0 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 88 +9 20 0 | 0 0 0 0 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 73 +6 20 0 | 0 0 0 0 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 59 +3 20 0 | 0 0 0 0 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 48 +1 20 0 | 331 331 0 7 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 39 0 20 0 | 304 303 0 14 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 31 -2 19 0 | 0 0 0 0 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 25 -2 19 0 | 0 0 0 0 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 20 -2 19 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 15 -3 19 0 | 0 0 0 0 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 12 -3 19 0 | 0 0 0 0 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 9 -3 19 0 | 0 0 0 0 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 7 -3 19 0 | 0 0 0 0 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 5 -3 18 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 4 -2 19 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 3 -2 18 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 2 -2 18 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 -2 17 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 -1 18 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAY-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 0 | TOTAL CALL 0 30 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 20000 P 0 0 0 0 0 | 0 0 0 43 -15 30 0 | 0 0 0 0 0
MAY-26 20200 P 0 0 0 0 0 | 0 0 0 50 -16 30 0 | 0 0 0 0 0
MAY-26 20400 P 0 0 0 0 0 | 0 0 0 57 -18 30 0 | 0 0 0 0 0
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 65 -21 30 0 | 0 0 0 0 0
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 74 -23 29 0 | 0 0 0 0 0
MAY-26 21000 P 0 0 0 0 0 | 0 0 0 84 -26 29 0 | 0 0 0 0 0
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 95 -29 29 0 | 0 0 0 0 0
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 108 -32 28 0 | 0 0 0 0 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 122 -35 28 0 | 0 0 0 0 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 138 -39 28 0 | 0 0 0 0 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 156 -43 27 0 | 0 0 0 0 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 176 -54 27 0 | 0 0 0 0 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 198 -59 27 0 | 0 0 0 0 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 229 -53 27 0 | 0 0 0 1 0
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 257 -54 27 0 | 0 0 0 0 0
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 287 -56 26 0 | 0 0 0 0 0
MAY-26 23200 P 0 0 0 0 0 | 0 0 0 321 -58 26 0 | 0 0 0 0 0
MAY-26 23400 P 0 0 0 0 0 | 0 0 0 358 -64 26 0 | 0 0 0 1 0
MAY-26 23600 P 0 0 0 0 0 | 0 0 0 394 -71 25 0 | 284 284 0 7 0
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 434 -80 25 0 | 0 0 0 0 0
MAY-26 24000 P 0 0 0 0 0 | 0 0 0 478 -90 24 0 | 0 0 0 0 0
MAY-26 24200 P 0 0 0 0 0 | 0 0 0 527 -102 24 0 | 0 0 0 0 0
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 581 -114 24 0 | 0 0 0 0 0
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 640 -126 23 0 | 0 0 0 0 0
MAY-26 24800 P 0 0 0 0 0 | 0 0 0 705 -143 23 0 | 0 0 0 0 0
MAY-26 25000 P 0 0 0 0 0 | 0 0 0 780 -152 23 0 | 0 0 0 2 0
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 859 -170 23 0 | 0 0 0 0 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 944 -186 22 0 | 0 0 0 0 0
MAY-26 25600 P 0 0 0 0 0 | 984 984 984 1040 -191 22 3 | 984 984 3 3 +3
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 1142 -205 22 0 | 949 949 0 3 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 1253 -216 22 0 | 1048 930 0 6 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1364 -236 22 0 | 1028 863 0 9 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1485 -275 22 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1619 -283 22 0 | 1610 995 0 6 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1747 -303 21 0 | 1240 1073 0 9 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1886 -316 21 0 | 1442 1442 0 8 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 2032 -327 21 0 | 1284 1226 0 10 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 2182 -339 21 0 | 1394 1394 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2337 -349 21 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2497 -358 21 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2661 -367 21 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2830 -374 21 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 3002 -380 20 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3178 -386 20 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3357 -390 20 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3539 -394 20 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3724 -397 20 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3910 -400 20 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 4099 -402 20 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4290 -403 20 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4482 -405 19 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4676 -405 19 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4871 -405 19 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 5066 -406 19 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5263 -406 19 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5460 -406 19 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5658 -406 19 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5856 -406 18 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 6055 -405 19 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6254 -405 18 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6453 -405 18 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6653 -404 19 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6852 -405 18 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 7052 -404 18 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7252 -404 19 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7451 -404 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7651 -404 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7851 -404 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 8051 -404 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8251 -403 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 72 +3
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 3 102 +3
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 13438 +396 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13238 +396 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13038 +396 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12838 +396 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12638 +395 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12438 +395 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12238 +395 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12039 +396 38 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11839 +396 37 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11639 +396 37 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11439 +395 36 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11239 +395 35 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11039 +395 34 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10840 +395 35 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10640 +395 35 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10440 +394 34 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10241 +395 34 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10041 +394 33 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9842 +394 34 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9643 +394 34 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9444 +394 33 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9245 +393 33 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9046 +393 33 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8847 +392 32 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8649 +392 32 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8450 +391 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8252 +390 32 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8054 +389 31 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7857 +389 31 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7660 +388 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7463 +387 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7267 +387 31 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7169 +386 30 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7071 +386 30 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6973 +385 30 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6875 +384 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6778 +384 30 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6681 +383 30 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6583 +382 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6486 +381 30 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6389 +380 29 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6293 +380 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6196 +379 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6100 +379 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6004 +378 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5908 +377 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5812 +376 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5717 +375 29 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5622 +374 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5527 +373 28 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5338 +371 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5150 +369 28 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4963 +366 28 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4778 +363 27 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4594 +360 27 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4412 +357 27 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4232 +354 27 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4053 +350 26 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3877 +347 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3703 +343 26 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3531 +339 26 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3361 +334 26 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3194 +329 25 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3030 +324 25 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2869 +319 25 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2711 +313 25 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2556 +306 24 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2405 +300 24 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2258 +294 24 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2114 +286 24 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1975 +304 23 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1839 +293 23 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1709 +279 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1583 +265 23 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1462 +242 22 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1341 +226 22 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1234 +212 22 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1130 +193 22 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1038 +183 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 952 +173 22 0 | 810 810 0 203 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 871 +162 22 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 793 +149 22 0 | 0 0 0 899 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 723 +138 21 0 | 1278 1278 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 660 +130 21 0 | 1596 1049 0 3 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 600 +120 21 0 | 1680 1081 0 250 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 547 +118 22 0 | 935 935 0 2 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 498 +109 22 0 | 389 389 0 7 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 447 +95 21 0 | 1753 373 0 7 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 406 +88 22 0 | 1438 342 0 14 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 368 +83 22 0 | 1148 311 0 1771 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 333 +79 22 0 | 678 304 0 14 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 297 +72 22 0 | 380 380 0 7 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 265 +66 22 0 | 743 521 0 11 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 235 +65 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 209 +59 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 179 +47 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 158 +43 21 0 | 753 753 0 7 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 139 +38 21 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 122 +34 21 0 | 465 325 0 6 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 107 +31 21 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 93 +27 21 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 81 +24 21 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 71 +22 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 61 +19 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 53 +17 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 46 +15 21 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 39 +13 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 34 +12 21 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 29 +10 21 0 | 180 180 0 10 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 25 +9 21 0 | 0 0 0 1000 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 21 +7 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 18 +7 21 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 15 +5 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 13 +5 20 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 11 +4 20 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 9 +3 20 0 | 0 0 0 0 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 8 +3 20 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 6 +2 20 0 | 0 0 0 0 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 5 +2 20 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 4 +2 20 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 3 +2 20 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5322 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 44 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 40 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 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 36 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 2 -2 33 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 3 -2 33 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 4 -2 34 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 5 -2 34 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 6 -2 33 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 7 -3 33 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 8 -3 33 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 9 -4 32 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 11 -4 32 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 12 -5 32 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 14 -6 32 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 16 -7 31 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 19 -7 31 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 22 -8 31 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 25 -9 31 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 29 -9 31 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 31 -10 30 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 33 -10 30 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 35 -11 30 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 37 -12 30 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 40 -12 30 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 43 -13 30 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 45 -14 30 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 48 -15 30 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 51 -16 29 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 55 -16 29 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 58 -17 29 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 62 -17 29 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 66 -18 29 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 70 -19 29 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 74 -20 29 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 79 -21 29 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 84 -22 29 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 89 -23 28 0 | 121 121 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 100 -25 28 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 112 -27 28 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 125 -30 28 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 140 -33 27 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 156 -36 27 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 174 -39 27 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 194 -42 27 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 215 -46 26 0 | 295 189 0 300 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 239 -49 26 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 265 -62 26 0 | 0 0 0 1249 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 293 -63 26 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 333 -53 26 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 367 -52 26 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 403 -52 25 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 436 -59 25 0 | 0 0 0 950 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 474 -65 25 0 | 0 0 0 30 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 515 -74 24 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 563 -81 24 0 | 694 694 0 603 0
JUN-26 23800 P 0 0 0 0 0 | 609 609 609 613 -89 24 7 | 609 609 7 7 +7
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 665 -100 23 0 | 0 0 0 3 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 723 -109 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 787 -122 23 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 857 -131 23 0 | 692 692 0 7 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 930 -147 22 0 | 0 0 0 1 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1011 -156 22 0 | 1127 573 0 16 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1100 -165 22 0 | 0 0 0 30 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1192 -181 22 0 | 682 682 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1294 -184 22 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1397 -199 22 0 | 0 0 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1515 -203 22 0 | 1019 1019 0 101 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1623 -225 21 0 | 884 884 0 3 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1744 -265 21 0 | 1377 1377 0 151 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1876 -272 21 0 | 1494 1494 0 2 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2030 -262 22 0 | 1593 1593 0 1 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2168 -271 22 0 | 1532 1532 0 3 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2311 -280 22 0 | 1428 1421 0 11 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2458 -289 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2609 -297 21 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2764 -305 21 0 | 1605 1605 0 3 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2923 -312 21 0 | 1717 1716 0 5 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3085 -319 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3251 -325 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3419 -332 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3591 -337 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3765 -343 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3941 -349 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4120 -353 21 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4301 -358 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4484 -362 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4669 -365 21 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4855 -369 21 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5043 -372 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5233 -374 21 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5423 -377 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5615 -379 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5808 -381 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6001 -383 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6196 -384 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6391 -386 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6587 -387 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6783 -389 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6980 -389 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7177 -391 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7375 -391 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7573 -392 20 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7771 -393 20 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7970 -393 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8168 -394 20 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8367 -394 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8566 -395 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8965 -395 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9364 -395 20 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9763 -396 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 6127 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 11449 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5677 +331 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5587 +330 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5408 +327 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5230 +323 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5055 +320 25 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4881 +316 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4709 +313 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4539 +309 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4372 +306 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4207 +302 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4044 +298 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3884 +294 24 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3727 +291 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3572 +287 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3420 +283 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3271 +279 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3125 +276 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2982 +272 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2842 +267 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2706 +264 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2573 +260 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2443 +255 22 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2317 +267 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2194 +261 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2088 +267 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1973 +259 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1860 +238 22 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1733 +205 22 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1637 +207 22 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1536 +204 22 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1445 +189 21 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1353 +174 21 0 | 0 0 0 0 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1272 +170 21 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1191 +161 21 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1116 +155 21 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1041 +140 21 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 976 +135 21 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 911 +129 21 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 852 +121 21 0 | 1287 1287 0 7 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 806 +122 21 0 | 1218 1218 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 749 +115 21 0 | 1152 1152 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 694 +100 21 0 | 1090 1090 0 7 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 642 +87 21 0 | 1031 1031 0 7 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 593 +74 21 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 547 +62 21 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 504 +67 21 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 464 +60 21 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 413 +40 20 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 379 +35 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 347 +30 20 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 317 +25 20 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 289 +21 20 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 263 +17 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 240 +14 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 218 +11 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 197 +7 20 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 179 +6 20 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 161 +3 20 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 145 0 20 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 131 -1 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 118 -2 20 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 106 -3 20 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 95 -5 20 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 85 -5 20 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 75 -7 19 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 67 -7 19 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 60 -7 19 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 53 -8 19 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 47 -8 19 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 41 -9 19 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 37 -8 19 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 0 187 -58 25 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 197 -59 25 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 218 -62 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 240 -66 25 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 265 -69 25 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 291 -73 24 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 319 -76 24 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 349 -80 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 382 -83 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 417 -87 24 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 454 -91 24 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 494 -107 24 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 537 -102 24 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 599 -80 24 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 649 -81 24 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 701 -74 24 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 757 -72 23 0 | 0 0 0 0 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 807 -84 23 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 863 -98 23 0 | 0 0 0 0 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 933 -94 23 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 998 -99 23 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1062 -104 23 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 1079 1079 1079 1129 -120 22 1 | 1079 1079 1 1 +1
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1204 -128 22 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1290 -131 22 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1372 -145 22 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1456 -150 22 0 | 1011 1011 0 1 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1548 -168 22 0 | 1274 1082 0 2 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1646 -173 22 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1745 -181 21 0 | 1233 1233 0 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1853 -187 21 0 | 1316 1316 0 1 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1962 -198 21 0 | 1404 1316 0 4 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2075 -210 21 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2197 -244 21 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2321 -253 21 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2454 -256 21 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2584 -266 21 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2717 -275 21 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2854 -284 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2994 -293 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3138 -300 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3284 -309 21 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3434 -316 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3586 -324 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3741 -331 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3899 -337 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4060 -343 21 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4223 -349 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4389 -354 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4557 -359 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4727 -364 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4899 -368 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5073 -372 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5250 -375 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5428 -378 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5607 -382 20 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5789 -383 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5971 -386 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6155 -389 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6341 -390 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6528 -391 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6716 -392 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6905 -394 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7095 -394 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7285 -396 19 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7477 -396 19 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7670 -396 19 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7863 -397 19 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8057 -397 19 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8251 -398 19 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8447 -397 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 10 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 1038 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13901 +401 28 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13701 +401 27 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13501 +401 27 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13302 +401 28 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13102 +400 27 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12902 +400 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12703 +400 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12504 +400 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12304 +399 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12105 +399 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11906 +398 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11707 +397 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11509 +397 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11310 +396 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11112 +396 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10914 +395 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10716 +394 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10519 +393 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10322 +392 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10125 +391 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9929 +390 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9733 +389 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9538 +388 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9344 +387 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9150 +386 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8956 +384 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8763 +382 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8571 +380 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8380 +378 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8190 +377 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8001 +375 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7812 +373 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7625 +371 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7439 +369 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7254 +367 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7070 +364 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6887 +361 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6706 +359 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6527 +357 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6349 +354 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6172 +351 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5997 +348 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5824 +345 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5653 +342 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5484 +339 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5317 +336 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5152 +333 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4989 +330 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4828 +327 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4669 +323 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4513 +320 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4359 +316 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4208 +313 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4059 +309 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3912 +305 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3769 +302 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3628 +298 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3490 +294 23 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3354 +290 23 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3222 +286 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3092 +282 23 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2966 +278 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2842 +274 22 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2721 +291 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2603 +285 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2488 +275 22 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2376 +269 22 0 | 0 0 0 0 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2267 +245 22 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2147 +223 22 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2053 +222 22 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1949 +215 22 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1858 +210 22 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1758 +187 21 0 | 0 0 0 450 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1679 +195 22 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1591 +185 21 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1511 +169 21 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1440 +175 21 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1370 +166 21 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1293 +158 21 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1227 +155 21 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1165 +149 21 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1105 +152 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1048 +147 21 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 985 +132 21 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 934 +127 21 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 885 +123 21 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 838 +117 21 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 794 +116 21 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 752 +134 21 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 710 +131 21 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 647 +105 21 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 607 +100 21 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 569 +95 21 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 533 +91 21 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 499 +86 21 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 467 +82 21 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 437 +79 21 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 408 +74 21 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 381 +71 21 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 355 +67 21 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 331 +64 21 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 308 +60 21 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 286 +56 21 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 266 +53 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 247 +50 20 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 229 +47 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 212 +44 20 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 197 +42 20 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 182 +39 20 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 168 +36 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 155 +34 20 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 143 +32 20 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 132 +30 20 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 112 +26 20 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 95 +23 20 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 80 +20 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 28 0 | 50 45 0 6 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 6 -4 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 7 -5 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 9 -5 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 10 -6 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 12 -6 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 14 -7 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 16 -8 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 19 -9 26 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 22 -10 26 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 25 -11 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 29 -12 26 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 33 -13 26 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 38 -14 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 44 -15 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 50 -16 26 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 56 -18 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 63 -20 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 71 -22 25 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 80 -24 25 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 90 -25 25 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 101 -27 25 0 | 225 225 0 7 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 112 -29 25 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 125 -31 25 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 139 -33 25 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 154 -35 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 170 -38 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 187 -41 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 206 -43 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 227 -45 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 249 -48 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 272 -51 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 297 -54 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 324 -57 24 0 | 410 410 0 1014 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 353 -60 24 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 384 -63 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 417 -66 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 452 -69 24 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 489 -72 24 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 528 -75 24 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 569 -79 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 613 -82 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 659 -86 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 708 -89 23 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 759 -113 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 812 -111 23 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 869 -108 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 956 -83 23 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1019 -75 23 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1086 -70 23 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1152 -94 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1222 -95 23 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1288 -104 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1365 -98 23 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1434 -120 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1512 -120 22 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1592 -129 22 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1683 -142 22 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1774 -138 22 0 | 1431 1430 0 2 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1875 -147 22 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1974 -145 22 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2074 -155 22 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2181 -163 22 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2266 -196 22 0 | 1831 1831 0 251 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2380 -202 22 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2496 -218 21 0 | 2030 2030 0 1 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2615 -225 21 0 | 2090 2090 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2751 -218 22 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2877 -223 22 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3005 -230 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3136 -236 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3270 -242 21 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3406 -248 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3546 -253 21 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3687 -260 21 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3832 -265 21 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3978 -271 21 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4128 -276 21 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4279 -282 21 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4433 -287 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4589 -292 21 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4747 -297 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4907 -302 21 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5069 -307 21 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5233 -311 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5399 -316 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5567 -320 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5737 -323 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5908 -328 21 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6081 -331 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6255 -335 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6431 -338 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6608 -342 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6786 -346 21 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6966 -349 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7147 -352 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7329 -355 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7512 -358 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7697 -360 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7882 -363 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8068 -366 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8255 -368 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8443 -370 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8632 -372 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9012 -376 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9395 -379 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9780 -382 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 20000 C 0 0 0 0 0 | 0 0 0 6098 +392 24 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5932 +389 24 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5768 +386 24 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5606 +382 24 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5446 +379 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5288 +375 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5132 +371 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4978 +367 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4827 +363 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4677 +358 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4530 +353 23 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4385 +348 23 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4242 +342 23 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4102 +337 23 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3965 +332 23 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3829 +325 23 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3696 +319 22 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3566 +313 22 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3438 +306 22 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3313 +299 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3190 +292 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3070 +319 22 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2953 +313 22 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2821 +289 22 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2710 +280 22 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2602 +261 22 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2478 +235 21 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2373 +223 21 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2272 +215 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2191 +225 21 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2100 +221 21 0 | 0 0 0 0 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 2011 +211 21 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1935 +210 21 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1854 +202 21 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1773 +198 21 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1695 +190 21 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1622 +188 21 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1549 +188 21 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1483 +182 21 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1418 +174 21 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1358 +169 21 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1299 +162 21 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1244 +157 21 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1190 +151 21 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1140 +146 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 1091 +116 21 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 1044 +117 21 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 999 +144 21 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 956 +144 21 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 898 +127 21 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 845 +113 21 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 803 +109 21 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 763 +105 21 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 725 +101 21 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 688 +97 21 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 653 +93 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 619 +89 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 587 +86 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 556 +82 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 527 +79 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 499 +75 21 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 472 +72 21 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 447 +69 21 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 423 +66 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 20000 P 0 0 0 0 0 | 0 0 0 458 -13 24 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 492 -16 24 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 528 -19 24 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 566 -23 24 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 606 -26 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 648 -30 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 692 -34 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 738 -38 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 787 -42 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 837 -47 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 890 -52 23 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 945 -57 23 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 1002 -63 23 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1062 -91 23 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1125 -89 23 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1213 -66 23 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1275 -72 23 0 | 0 0 0 0 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1341 -107 23 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1439 -79 23 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1512 -82 23 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1586 -88 23 0 | 0 0 0 0 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1667 -100 22 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1740 -114 22 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1833 -105 22 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1921 -112 22 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 2010 -131 22 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2100 -145 22 0 | 0 0 0 0 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2194 -154 22 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2299 -159 22 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2413 -158 22 0 | 0 0 0 0 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2508 -178 22 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2622 -183 22 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2736 -178 22 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2853 -185 22 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2952 -213 21 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3075 -219 21 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3201 -224 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3330 -229 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3461 -234 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3594 -240 21 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3730 -245 21 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3868 -250 21 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4008 -255 21 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4150 -260 21 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4295 -265 21 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4442 -269 21 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4591 -274 21 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4741 -279 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4894 -283 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5049 -287 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5205 -292 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5363 -296 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5523 -300 21 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5685 -304 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5848 -308 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 6013 -312 21 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6179 -316 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6347 -319 21 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6516 -323 21 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6687 -326 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6859 -330 21 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 7032 -333 21 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 7207 -336 21 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 7383 -339 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 10327 +396 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10136 +394 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9946 +393 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9758 +393 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9570 +392 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9383 +391 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9197 +390 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9012 +388 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8829 +388 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8646 +386 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8465 +385 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8285 +383 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8106 +382 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7929 +380 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7753 +379 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7578 +376 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7405 +374 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7233 +372 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7064 +371 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6895 +368 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6729 +366 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6564 +363 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6401 +361 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6240 +358 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6080 +355 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5768 +350 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5463 +343 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5166 +336 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4878 +329 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4599 +322 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4328 +314 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4067 +306 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3816 +285 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3598 +305 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3359 +294 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3133 +284 22 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2918 +272 22 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2713 +259 22 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2521 +246 22 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2340 +232 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2171 +220 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 2011 +205 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1863 +194 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1725 +190 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1561 +148 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1434 +135 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1315 +122 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1204 +110 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1101 +99 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 1004 +88 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 914 +77 21 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 831 +67 21 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 754 +58 21 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 683 +50 21 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 617 +42 21 0 | 0 0 0 0 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 557 +35 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 502 +29 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 451 +22 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 405 +17 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 362 +12 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 324 +8 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 289 +4 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 257 +1 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 86 -6 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 95 -8 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 105 -9 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 117 -9 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 129 -10 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 142 -11 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 156 -12 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 171 -14 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 188 -14 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 205 -16 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 224 -17 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 244 -19 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 265 -20 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 288 -22 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 312 -23 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 337 -26 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 364 -28 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 392 -30 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 423 -31 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 454 -34 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 488 -36 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 523 -39 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 560 -41 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 599 -44 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 639 -47 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 727 -52 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 822 -59 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 925 -66 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1037 -73 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1158 -80 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1287 -88 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1426 -96 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1575 -99 23 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1726 -108 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1887 -120 22 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2060 -131 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2244 -143 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2440 -155 22 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2649 -167 22 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2869 -177 22 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3099 -190 22 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3341 -202 22 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3594 -211 22 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3856 -240 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4120 -254 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4393 -267 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4674 -280 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4963 -292 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5260 -303 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5563 -314 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5873 -325 21 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6190 -335 21 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6513 -344 21 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6842 -352 21 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7176 -360 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7516 -367 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7861 -373 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8210 -380 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8564 -385 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8921 -390 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9283 -394 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9648 -398 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10016 -401 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 13831 +400 25 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13634 +400 25 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13438 +400 25 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13241 +399 25 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13046 +400 25 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12850 +399 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12655 +398 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12461 +398 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12267 +397 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12074 +397 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11882 +397 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11690 +396 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11499 +396 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11309 +396 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11119 +394 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10931 +394 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10743 +393 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10556 +392 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10370 +391 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10186 +391 24 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10002 +390 24 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9819 +388 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9638 +388 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9458 +387 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9279 +385 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9101 +384 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8925 +383 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8750 +381 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8576 +379 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8404 +378 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8233 +375 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8064 +374 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7897 +372 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7731 +370 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7567 +369 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7404 +366 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7243 +364 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7084 +362 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6927 +360 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6771 +357 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6617 +354 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6466 +352 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6316 +350 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6021 +343 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5735 +338 23 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5457 +332 23 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5186 +325 23 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4924 +319 23 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4670 +312 23 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4425 +305 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4188 +278 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3998 +314 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3771 +300 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3554 +289 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3348 +278 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3151 +267 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2965 +258 22 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2787 +245 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2620 +234 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2463 +223 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2314 +211 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2173 +226 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2015 +195 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1886 +187 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1764 +179 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1649 +172 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1539 +164 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1436 +156 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1339 +149 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1247 +142 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1161 +136 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1080 +129 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 1003 +122 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 931 +116 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 864 +110 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 801 +104 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 742 +98 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 687 +93 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 635 +87 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 587 +82 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 542 +78 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 19 -1 25 0 | 108 100 0 5 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 22 -1 25 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 26 -1 25 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 29 -2 25 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 34 -1 25 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 38 -2 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 43 -3 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 49 -3 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 55 -4 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 62 -4 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 70 -4 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 78 -5 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 87 -5 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 97 -5 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 107 -7 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 119 -7 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 131 -8 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 144 -9 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 158 -10 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 174 -10 24 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 190 -11 24 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 207 -13 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 226 -13 24 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 246 -14 24 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 267 -16 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 289 -17 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 313 -18 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 338 -20 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 364 -22 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 392 -23 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 421 -26 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 452 -27 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 485 -29 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 519 -31 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 555 -32 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 592 -35 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 631 -37 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 672 -39 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 715 -41 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 759 -44 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 805 -47 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 854 -49 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 904 -51 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1009 -58 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1123 -63 23 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1245 -69 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1374 -76 23 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1512 -82 23 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1658 -89 23 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1813 -96 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1976 -95 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2136 -109 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2309 -119 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2494 -129 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2688 -140 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2893 -148 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3107 -158 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3331 -168 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3565 -177 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3808 -186 22 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4060 -195 22 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4322 -214 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4603 -206 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4874 -214 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5152 -222 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5437 -229 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5727 -237 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6024 -245 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6327 -252 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6635 -259 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6949 -265 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7268 -272 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7591 -279 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7919 -285 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8252 -291 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8589 -297 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8930 -303 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9275 -308 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9623 -314 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9975 -319 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10330 -323 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 6848 +363 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6559 +360 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6276 +356 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5998 +351 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5726 +347 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5459 +342 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5199 +337 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4944 +331 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4696 +325 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4454 +319 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4218 +313 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3989 +307 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3766 +300 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3550 +293 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3341 +274 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3150 +266 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2966 +259 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2789 +251 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2619 +243 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2456 +236 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2299 +227 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2149 +219 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2006 +212 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1869 +204 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1738 +195 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1614 +187 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1496 +180 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1383 +171 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1277 +163 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1177 +155 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1082 +147 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 993 +140 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 909 +132 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 830 +124 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 756 +117 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 687 +109 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1429 -38 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1540 -41 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1657 -45 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1779 -50 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1907 -54 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 2040 -59 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2180 -64 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2325 -70 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2477 -76 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2635 -82 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2799 -88 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2970 -94 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3147 -101 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3331 -108 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3522 -127 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3731 -135 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3947 -142 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4170 -150 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4400 -158 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4637 -165 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4880 -174 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5130 -182 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5387 -189 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5650 -197 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5919 -206 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6195 -214 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6477 -221 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6764 -230 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 7058 -238 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7358 -246 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7663 -254 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7974 -261 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8290 -269 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8611 -277 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8937 -284 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9268 -292 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13645 +400 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13463 +400 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13282 +400 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13101 +400 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12921 +399 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12742 +399 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12564 +399 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12387 +399 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12210 +398 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12035 +398 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11860 +397 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11686 +396 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11513 +396 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11341 +395 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11170 +395 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11000 +394 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10831 +394 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10663 +393 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10496 +393 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10329 +391 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10164 +391 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10000 +390 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9837 +389 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9675 +389 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9514 +388 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9354 +387 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9195 +386 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9037 +384 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8880 +383 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8724 +381 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8570 +381 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8416 +379 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8264 +378 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8113 +377 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7963 +375 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7814 +374 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7667 +373 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7520 +371 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7375 +369 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7231 +368 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7088 +366 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6807 +363 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6530 +359 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6258 +354 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5992 +351 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5731 +346 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5475 +341 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5225 +337 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4980 +331 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4741 +326 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4507 +320 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4279 +314 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4058 +309 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3842 +289 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3645 +282 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3454 +275 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3270 +269 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3092 +262 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2920 +255 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2754 +248 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2594 +240 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2440 +233 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2292 +225 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2150 +218 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2014 +210 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1884 +203 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1759 +195 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1640 +188 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1526 +179 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1418 +172 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1315 +164 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1218 +157 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1125 +150 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1038 +143 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 955 +135 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 877 +128 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 0 264 -1 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 282 -1 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 301 -1 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 320 -1 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 340 -2 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 361 -2 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 383 -2 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 406 -2 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 429 -3 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 454 -3 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 479 -4 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 505 -5 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 532 -5 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 560 -6 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 589 -6 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 619 -7 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 650 -7 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 682 -8 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 715 -8 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 748 -10 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 783 -10 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 819 -11 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 856 -12 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 894 -12 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 933 -13 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 973 -14 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1014 -15 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1056 -17 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1099 -18 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1143 -20 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1189 -20 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1235 -22 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1283 -23 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1332 -24 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1382 -26 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1433 -27 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1486 -28 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1539 -30 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1594 -32 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1650 -33 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1707 -35 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1826 -38 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1949 -42 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2077 -47 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2211 -50 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2350 -55 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2494 -60 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2644 -64 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2799 -70 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2960 -75 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3126 -81 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3298 -87 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3477 -92 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3661 -112 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3864 -119 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4073 -126 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4289 -132 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4511 -139 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4739 -146 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4973 -153 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5213 -161 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5459 -168 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5711 -176 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5969 -183 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6233 -191 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6503 -198 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6778 -206 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7059 -213 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7345 -222 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7637 -229 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7934 -237 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8237 -244 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8544 -251 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8857 -258 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9174 -266 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9496 -273 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 12771 +399 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12603 +399 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12436 +399 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12269 +398 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12104 +398 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11939 +397 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11776 +397 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11613 +396 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11451 +395 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11290 +395 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11130 +394 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10971 +394 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10813 +393 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10656 +393 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10500 +392 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10344 +391 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10190 +391 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10036 +389 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9884 +389 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9732 +387 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9582 +387 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9432 +386 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9284 +385 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9136 +384 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8990 +383 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8844 +382 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8699 +380 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8556 +380 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8413 +378 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8272 +378 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8131 +376 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7991 +374 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7853 +373 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7715 +371 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7579 +370 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7309 +367 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7044 +364 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6783 +361 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6526 +357 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6273 +353 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6025 +349 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5782 +345 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5543 +341 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5309 +337 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5079 +332 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4854 +327 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4634 +322 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4419 +302 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4224 +296 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4034 +291 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3849 +284 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3670 +279 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3495 +273 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3326 +267 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3161 +260 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3002 +254 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2848 +248 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2699 +242 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2554 +235 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2415 +228 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2280 +221 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2151 +215 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2026 +208 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1906 +202 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1790 +194 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1679 +187 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1573 +181 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1471 +174 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1374 +167 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1281 +160 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 0 667 0 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 699 0 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 732 0 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 765 -1 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 800 -1 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 835 -2 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 872 -2 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 909 -3 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 947 -4 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 986 -4 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1026 -5 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1067 -5 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1109 -6 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1152 -6 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1196 -7 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1240 -8 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1286 -8 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1332 -10 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1380 -10 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1428 -12 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1478 -12 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1528 -13 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1580 -14 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1632 -15 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1686 -16 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1740 -17 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1795 -19 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1852 -19 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1909 -21 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1968 -21 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2027 -23 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2087 -25 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2149 -26 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2211 -28 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2275 -29 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2405 -32 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2540 -35 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2679 -38 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2822 -42 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2969 -46 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3121 -50 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3278 -54 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3439 -58 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3605 -62 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3775 -67 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3950 -72 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4130 -77 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4315 -97 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4520 -103 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4730 -108 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4945 -115 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5166 -120 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5391 -126 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5622 -132 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5857 -139 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6098 -145 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6344 -151 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6595 -157 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6850 -164 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7111 -171 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7376 -178 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7647 -184 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7922 -191 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8202 -197 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8486 -205 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8775 -212 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9069 -218 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9367 -225 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9670 -232 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9977 -239 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 9085 +385 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8947 +385 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8809 +383 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8673 +382 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8537 +381 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8402 +379 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8269 +379 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8136 +378 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8004 +377 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7742 +373 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7485 +371 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7231 +368 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6981 +365 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6734 +361 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6491 +358 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6253 +355 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6018 +351 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5787 +347 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5559 +342 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5336 +338 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5117 +334 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4902 +312 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4709 +308 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4520 +303 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4335 +298 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4155 +293 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3979 +287 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3808 +283 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3641 +277 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3478 +271 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3320 +266 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3166 +260 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3016 +254 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2871 +248 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2730 +242 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2593 +236 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2461 +230 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2333 +224 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2209 +218 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2089 +211 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1973 +205 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1861 +198 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1754 +192 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1650 +185 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 2258 -13 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2320 -13 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2382 -15 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2446 -16 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2510 -17 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2575 -19 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2642 -19 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2709 -20 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2777 -21 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2915 -25 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3058 -27 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3204 -30 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3354 -33 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3507 -37 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3664 -40 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3826 -43 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3991 -47 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4160 -51 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4332 -56 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4509 -60 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4690 -64 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4875 -86 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5082 -90 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5293 -95 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5508 -100 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5728 -105 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5952 -111 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6181 -115 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6414 -121 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6651 -127 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6893 -132 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7139 -138 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7389 -144 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7644 -150 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7903 -156 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8166 -162 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8434 -168 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8706 -174 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8982 -180 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9262 -187 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9546 -193 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9834 -200 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10127 -206 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10423 -213 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 0.95
MARKET TOTAL 5231 49907 +1165
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED