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 APR-26 24400 90 243 25 312 246 222 +46
C APR-26 26400 80 69 21 71 60 266 -34
P APR-26 22800 67 54 32 74 57 87 +7
C APR-26 27000 63 21 21 26 24 360 -14
C APR-26 26600 55 47 21 50 43 189 -26
C APR-26 26000 53 138 22 153 123 996 -54
C APR-26 27200 45 13 21 20 15 139 -10
C APR-26 26200 43 99 21 110 87 313 -43
C APR-26 25600 38 249 22 278 199 1759 -76
P APR-26 23200 38 78 31 106 81 127 +13
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 APR 2026, WEDNESDAY 02 APR 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 19500 C 0 0 0 0 0 | 0 0 0 5591 -209 47 0 | 0 0 0 0 0
APR-26 19600 C 0 0 0 0 0 | 0 0 0 5491 -210 46 0 | 0 0 0 0 0
APR-26 19700 C 0 0 0 0 0 | 0 0 0 5391 -210 45 0 | 0 0 0 0 0
APR-26 19800 C 0 0 0 0 0 | 0 0 0 5292 -209 46 0 | 0 0 0 0 0
APR-26 19900 C 0 0 0 0 0 | 0 0 0 5192 -209 45 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5092 -210 44 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 4893 -210 44 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 4694 -209 43 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 4495 -209 42 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4297 -209 41 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4099 -208 40 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 3901 -208 40 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 3703 -208 38 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 3506 -207 38 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 3310 -206 37 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3114 -206 36 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 2920 -204 35 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 2726 -204 34 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 2534 -202 33 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 2343 -201 33 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2155 -198 32 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 1968 -196 31 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 1785 -192 30 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 1605 -189 29 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 1430 -184 28 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 1237 -200 26 0 | 961 865 0 28 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1073 -163 25 0 | 984 685 0 32 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 917 -155 24 0 | 925 573 0 206 0
APR-26 24600 C 0 0 0 0 0 | 752 752 676 782 -150 24 10 | 966 476 10 406 0
APR-26 24800 C 0 0 0 0 0 | 639 639 609 645 -139 24 8 | 976 394 8 617 -4
APR-26 25000 C 0 0 0 0 0 | 529 529 440 522 -125 23 30 | 946 321 30 1116 +2
APR-26 25200 C 0 0 0 0 0 | 461 461 344 413 -111 22 37 | 948 256 37 745 0
APR-26 25400 C 0 0 0 0 0 | 361 361 264 322 -95 22 23 | 997 189 23 1187 +16
APR-26 25600 C 0 0 0 0 0 | 278 278 199 249 -76 22 38 | 857 140 38 1759 0
APR-26 25800 C 0 0 0 0 0 | 210 210 168 188 -64 22 20 | 857 104 20 646 +19
APR-26 26000 C 0 0 0 0 0 | 153 153 123 138 -54 22 53 | 780 84 53 996 +17
APR-26 26200 C 0 0 0 0 0 | 110 110 87 99 -43 21 43 | 974 66 43 313 +30
APR-26 26400 C 0 0 0 0 0 | 64 71 60 69 -34 21 80 | 988 47 80 266 +31
APR-26 26600 C 0 0 0 0 0 | 43 50 43 47 -26 21 55 | 997 43 55 189 +35
APR-26 26800 C 0 0 0 0 0 | 32 35 32 33 -18 21 27 | 827 32 27 160 +5
APR-26 27000 C 0 0 0 0 0 | 26 26 24 21 -14 21 63 | 902 19 63 360 +13
APR-26 27200 C 0 0 0 0 0 | 20 20 15 13 -10 21 45 | 783 15 45 139 +5
APR-26 27400 C 0 0 0 0 0 | 10 13 10 8 -7 21 17 | 1183 10 17 92 0
APR-26 27600 C 0 0 0 0 0 | 10 10 10 4 -5 20 9 | 260 10 9 115 +9
APR-26 27800 C 0 0 0 0 0 | 0 0 0 3 -2 21 0 | 170 13 0 59 0
APR-26 28000 C 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 245 8 0 215 0
APR-26 28200 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 247 20 0 270 0
APR-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 382 28 0 76 0
APR-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 317 28 0 28 0
APR-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 278 31 0 17 0
APR-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 522 34 0 222 0
APR-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 49 40 0 11 0
APR-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 188 35 0 71 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 233 32 0 56 0
APR-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 194 35 0 23 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 179 122 0 647 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 29 24 0 15 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 279 279 0 7 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 37 22 0 5 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 37 26 0 20 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 36 31 0 20 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 76 52 0 21 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 558 | TOTAL CALL 558 11155 +178
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 19500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-26 19700 P 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 0 0 0 0 0
APR-26 19800 P 0 0 0 0 0 | 0 0 0 3 +1 44 0 | 0 0 0 0 0
APR-26 19900 P 0 0 0 0 0 | 0 0 0 4 +1 45 0 | 0 0 0 0 0
APR-26 20000 P 0 0 0 0 0 | 0 0 0 5 +1 45 0 | 38 20 0 637 0
APR-26 20200 P 0 0 0 0 0 | 0 0 0 6 +1 44 0 | 0 0 0 0 0
APR-26 20400 P 0 0 0 0 0 | 0 0 0 7 +1 44 0 | 59 59 0 5 0
APR-26 20600 P 0 0 0 0 0 | 0 0 0 8 +1 42 0 | 58 26 0 17 0
APR-26 20800 P 0 0 0 0 0 | 0 0 0 9 +1 41 0 | 32 28 0 14 0
APR-26 21000 P 0 0 0 0 0 | 0 0 0 11 +1 40 0 | 120 33 0 108 0
APR-26 21200 P 0 0 0 0 0 | 0 0 0 13 +2 40 0 | 99 39 0 108 0
APR-26 21400 P 0 0 0 0 0 | 0 0 0 16 +3 39 0 | 108 39 0 124 0
APR-26 21600 P 0 0 0 0 0 | 0 0 0 19 +3 38 0 | 128 37 0 500 0
APR-26 21800 P 0 0 0 0 0 | 0 0 0 23 +4 37 0 | 127 41 0 185 0
APR-26 22000 P 0 0 0 0 0 | 28 31 28 26 +3 36 12 | 191 28 12 636 +2
APR-26 22200 P 0 0 0 0 0 | 37 37 35 32 +5 35 30 | 221 35 30 94 0
APR-26 22400 P 0 0 0 0 0 | 39 39 39 38 +5 34 1 | 216 36 1 215 0
APR-26 22600 P 0 0 0 0 0 | 51 52 51 45 +6 33 28 | 212 36 28 431 -28
APR-26 22800 P 0 0 0 0 0 | 57 74 57 54 +7 32 67 | 266 42 67 87 -3
APR-26 23000 P 0 0 0 0 0 | 89 89 71 65 +10 31 17 | 306 46 17 563 0
APR-26 23200 P 0 0 0 0 0 | 106 106 81 78 +13 31 38 | 336 57 38 127 +10
APR-26 23400 P 0 0 0 0 0 | 104 116 98 94 +17 30 37 | 415 68 37 91 -17
APR-26 23600 P 0 0 0 0 0 | 106 128 106 114 +21 29 37 | 482 77 37 77 -11
APR-26 23800 P 0 0 0 0 0 | 146 154 141 138 +26 28 10 | 499 93 10 239 -10
APR-26 24000 P 0 0 0 0 0 | 0 0 0 166 +31 27 0 | 600 112 0 917 0
APR-26 24200 P 0 0 0 0 0 | 205 223 205 201 +38 26 27 | 688 117 27 403 -4
APR-26 24400 P 0 0 0 0 0 | 251 312 246 243 +46 25 90 | 742 140 90 222 -30
APR-26 24600 P 0 0 0 0 0 | 303 371 303 296 +58 25 31 | 655 175 31 116 +7
APR-26 24800 P 0 0 0 0 0 | 367 449 367 359 +66 24 15 | 804 199 15 478 0
APR-26 25000 P 0 0 0 0 0 | 457 539 435 436 +79 23 25 | 939 230 25 1376 -6
APR-26 25200 P 0 0 0 0 0 | 452 452 452 528 +99 23 10 | 974 272 10 488 0
APR-26 25400 P 0 0 0 0 0 | 680 680 680 635 +110 22 8 | 938 441 8 333 +8
APR-26 25600 P 0 0 0 0 0 | 0 0 0 756 +114 22 0 | 1250 399 0 197 0
APR-26 25800 P 0 0 0 0 0 | 0 0 0 893 +126 21 0 | 988 453 0 87 0
APR-26 26000 P 0 0 0 0 0 | 0 0 0 1043 +138 21 0 | 942 348 0 81 0
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1214 +156 22 0 | 952 372 0 67 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1383 +175 21 0 | 1370 551 0 19 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1560 +183 21 0 | 1540 486 0 9 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1744 +190 21 0 | 960 769 0 10 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1932 +196 21 0 | 1840 877 0 2 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 2124 +200 20 0 | 957 892 0 9 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 2319 +203 20 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2516 +205 20 0 | 904 809 0 14 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2714 +207 20 0 | 1001 1001 0 7 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2913 +208 19 0 | 1003 1003 0 7 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 3113 +209 20 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 3312 +209 0 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 3512 +210 0 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3712 +210 0 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3912 +210 0 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 4112 +210 0 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 4312 +210 0 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 4512 +210 0 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4712 +210 0 0 | 0 0 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4912 +210 0 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 5112 +210 0 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 5312 +210 0 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 5512 +210 0 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5712 +210 0 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5912 +210 0 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 6112 +210 0 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 6312 +210 0 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 6512 +210 0 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 6712 +210 0 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6912 +210 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 7112 +210 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 7312 +210 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 7512 +210 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 7712 +210 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7912 +210 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 8112 +210 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 8312 +210 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 8512 +210 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 8712 +210 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 483 | TOTAL PUT 483 9100 -82
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 1041 20255 +96
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 19500 C 0 0 0 0 0 | 0 0 0 5492 -205 37 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 5394 -205 37 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 5296 -204 36 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 5198 -204 36 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5101 -204 36 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5003 -204 36 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 4809 -203 35 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 4616 -202 35 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 4423 -201 34 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4231 -201 34 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4040 -200 33 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 3851 -199 33 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 3663 -197 32 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 3476 -196 32 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3291 -195 31 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3108 -193 31 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 2927 -192 30 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 2748 -190 30 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 2572 -188 29 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2398 -186 29 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2228 -183 28 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2062 -179 28 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 1899 -176 27 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 1741 -172 27 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 1587 -168 26 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 1414 -188 25 0 | 1094 1094 0 7 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1271 -151 24 0 | 1026 907 0 65 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1136 -144 24 0 | 1026 889 0 19 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1009 -153 24 0 | 1008 825 0 14 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 899 -135 23 0 | 804 777 0 12 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 787 -128 23 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 688 697 688 685 -119 23 20 | 917 688 20 20 +13
MAY-26 25400 C 0 0 0 0 0 | 596 607 596 593 -111 22 20 | 739 465 20 38 +15
MAY-26 25600 C 0 0 0 0 0 | 513 513 510 510 -102 22 15 | 682 510 15 21 +15
MAY-26 25800 C 0 0 0 0 0 | 0 0 0 436 -92 22 0 | 740 329 0 9 0
MAY-26 26000 C 0 0 0 0 0 | 0 0 0 373 -83 22 0 | 653 327 0 27 0
MAY-26 26200 C 0 0 0 0 0 | 0 0 0 316 -76 22 0 | 1340 278 0 32 0
MAY-26 26400 C 0 0 0 0 0 | 0 0 0 266 -69 22 0 | 586 252 0 21 0
MAY-26 26600 C 0 0 0 0 0 | 0 0 0 222 -63 22 0 | 510 310 0 13 0
MAY-26 26800 C 0 0 0 0 0 | 0 0 0 184 -56 22 0 | 447 158 0 47 0
MAY-26 27000 C 0 0 0 0 0 | 0 0 0 151 -50 21 0 | 448 133 0 13 0
MAY-26 27200 C 0 0 0 0 0 | 129 129 129 123 -44 21 2 | 225 126 2 37 -2
MAY-26 27400 C 0 0 0 0 0 | 103 103 93 101 -37 21 23 | 305 93 23 37 +20
MAY-26 27600 C 0 0 0 0 0 | 0 0 0 83 -31 21 0 | 95 85 0 18 0
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 66 -29 21 0 | 0 0 0 0 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 52 -27 21 0 | 0 0 0 3 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 40 -23 21 0 | 0 0 0 0 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 30 -20 21 0 | 0 0 0 0 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 23 -16 21 0 | 0 0 0 0 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 17 -14 20 0 | 0 0 0 0 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 13 -11 20 0 | 0 0 0 0 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 10 -8 20 0 | 0 0 0 0 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 7 -7 20 0 | 0 0 0 0 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 5 -6 20 0 | 331 331 0 7 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 4 -4 20 0 | 304 303 0 14 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 3 -3 20 0 | 0 0 0 0 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 2 -3 20 0 | 0 0 0 0 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 5 5 0 24 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 8 8 0 14 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 80 | TOTAL CALL 80 512 +61
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 19500 P 0 0 0 0 0 | 0 0 0 30 +4 37 0 | 0 0 0 0 0
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 32 +4 37 0 | 0 0 0 0 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 34 +4 36 0 | 0 0 0 0 0
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 37 +5 36 0 | 0 0 0 0 0
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 39 +4 36 0 | 0 0 0 0 0
MAY-26 20000 P 0 0 0 0 0 | 0 0 0 42 +5 36 0 | 0 0 0 0 0
MAY-26 20200 P 0 0 0 0 0 | 0 0 0 48 +6 35 0 | 0 0 0 0 0
MAY-26 20400 P 0 0 0 0 0 | 0 0 0 54 +6 35 0 | 0 0 0 0 0
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 62 +7 34 0 | 0 0 0 0 0
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 70 +7 34 0 | 0 0 0 0 0
MAY-26 21000 P 0 0 0 0 0 | 0 0 0 78 +7 33 0 | 0 0 0 0 0
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 87 +6 33 0 | 0 0 0 0 0
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 97 +6 32 0 | 0 0 0 0 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 109 +7 31 0 | 225 196 0 35 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 124 +11 31 0 | 295 203 0 260 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 140 +10 30 0 | 286 188 0 41 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 161 +15 30 0 | 330 231 0 27 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 181 +17 29 0 | 277 150 0 8 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 204 +19 29 0 | 403 275 0 42 0
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 230 +23 28 0 | 447 284 0 32 0
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 258 +25 28 0 | 478 315 0 42 0
MAY-26 23200 P 0 0 0 0 0 | 303 303 303 290 +28 27 2 | 508 239 2 29 +2
MAY-26 23400 P 0 0 0 0 0 | 0 0 0 326 +31 27 0 | 458 404 0 18 0
MAY-26 23600 P 0 0 0 0 0 | 0 0 0 367 +35 26 0 | 510 284 0 210 0
MAY-26 23800 P 0 0 0 0 0 | 0 0 0 412 +39 26 0 | 694 339 0 23 0
MAY-26 24000 P 0 0 0 0 0 | 480 480 480 464 +46 25 2 | 638 382 2 31 +2
MAY-26 24200 P 0 0 0 0 0 | 538 586 538 521 +53 25 4 | 787 498 4 79 +4
MAY-26 24400 P 0 0 0 0 0 | 617 655 613 586 +60 24 10 | 1045 529 10 35 -2
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 657 +66 24 0 | 967 599 0 20 0
MAY-26 24800 P 0 0 0 0 0 | 732 732 732 737 +73 23 2 | 1150 690 2 59 -2
MAY-26 25000 P 0 0 0 0 0 | 822 824 822 826 +81 23 4 | 1179 763 4 33 -4
MAY-26 25200 P 0 0 0 0 0 | 0 0 0 925 +90 23 0 | 1101 824 0 45 0
MAY-26 25400 P 0 0 0 0 0 | 0 0 0 1032 +88 23 0 | 1141 949 0 24 0
MAY-26 25600 P 0 0 0 0 0 | 0 0 0 1145 +93 22 0 | 1136 788 0 20 0
MAY-26 25800 P 0 0 0 0 0 | 0 0 0 1270 +100 22 0 | 949 797 0 22 0
MAY-26 26000 P 0 0 0 0 0 | 0 0 0 1404 +108 22 0 | 1048 893 0 39 0
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1563 +131 22 0 | 1028 863 0 9 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1711 +136 22 0 | 0 0 0 0 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1866 +143 22 0 | 1610 995 0 6 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 2026 +149 22 0 | 1240 1073 0 9 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 2192 +155 22 0 | 1442 1442 0 8 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 2363 +161 22 0 | 1284 1226 0 10 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 2539 +167 21 0 | 1394 1394 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2718 +172 21 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2901 +177 21 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 3087 +181 21 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 3276 +186 21 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 3467 +189 21 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3659 +192 20 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3854 +195 20 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 4049 +197 20 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 4246 +199 20 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 4443 +201 20 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 4642 +203 20 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4840 +203 20 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 5039 +204 19 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 5239 +206 20 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 5438 +206 19 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 5638 +207 20 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5837 +207 0 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 6037 +207 0 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 6237 +207 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 6437 +208 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 6637 +208 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6837 +208 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 7037 +208 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 7237 +208 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 7437 +208 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 7637 +208 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7837 +208 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 8037 +208 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 8237 +208 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 8437 +208 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 8637 +208 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8837 +208 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 24 | TOTAL PUT 24 1223 0
| MONTH PUT/CALL RATIO 0.30
| MONTH TOTAL 104 1735 +61
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 12845 -207 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12645 -207 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12445 -207 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12246 -206 47 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12046 -206 46 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11846 -207 45 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11646 -207 44 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11446 -207 43 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11246 -207 42 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11047 -206 44 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10847 -206 43 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10647 -207 42 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10448 -206 42 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10248 -206 41 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10049 -206 41 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9849 -206 40 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9650 -206 40 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9451 -206 40 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9252 -205 40 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9053 -205 39 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8854 -205 39 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8655 -205 38 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8457 -205 38 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8259 -204 38 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8061 -204 38 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7863 -203 37 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7665 -204 37 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7468 -203 36 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7271 -202 36 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7075 -201 36 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6878 -202 35 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6683 -201 35 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6585 -201 35 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6488 -200 35 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6390 -200 35 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6293 -199 34 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6196 -199 34 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6099 -199 34 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6002 -198 34 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5905 -198 34 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5809 -198 33 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5713 -197 33 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5617 -196 33 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5521 -196 33 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5425 -196 33 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5330 -195 33 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5235 -194 32 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5140 -194 32 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5045 -194 32 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4951 -193 32 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4763 -192 31 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4576 -191 31 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4391 -189 31 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4207 -188 30 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4025 -186 30 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3844 -184 30 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3665 -183 29 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3489 -180 29 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3314 -179 29 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3142 -176 28 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2973 -174 28 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2806 -171 28 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2642 -169 27 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2481 -166 27 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2324 -163 26 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2170 -160 26 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2021 -155 26 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1875 -152 25 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1733 -149 25 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1572 -169 24 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1437 -137 24 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1320 -124 24 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1198 -137 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1097 -122 23 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 991 -117 23 0 | 946 790 0 2 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 895 -109 23 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 805 -103 23 0 | 1728 1728 0 2 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 722 -97 22 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 644 -91 22 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 574 -83 22 0 | 977 516 0 514 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 510 -89 22 0 | 1415 1415 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 453 -71 22 0 | 516 412 0 702 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 400 -65 22 0 | 1278 819 0 18 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 354 -60 22 0 | 1596 301 0 20 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 311 -56 22 0 | 1680 468 0 255 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 276 -47 22 0 | 935 311 0 42 0
JUN-26 27400 C 0 0 0 0 0 | 240 240 240 242 -44 22 1 | 389 240 1 15 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 210 -43 22 0 | 1753 183 0 19 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 180 -43 22 0 | 1438 317 0 26 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 154 -38 21 0 | 1148 280 0 1664 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 130 -35 21 0 | 678 259 0 14 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 110 -31 21 0 | 380 380 0 7 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 90 -27 21 0 | 743 242 0 26 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 75 -24 21 0 | 0 0 0 0 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 62 -21 21 0 | 0 0 0 0 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 51 -19 21 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 42 -16 20 0 | 753 753 0 7 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 34 -14 20 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 28 -12 20 0 | 465 325 0 6 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 22 -11 20 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 18 -9 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 14 -8 20 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 11 -6 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 9 -5 20 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 7 -4 20 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 5 -4 19 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 4 -3 19 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 3 -2 19 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 2 -2 19 0 | 180 180 0 10 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 -2 18 0 | 0 0 0 750 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 -1 18 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 5207 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 50 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 2 +1 40 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 3 +2 40 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 4 +2 40 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 5 +2 40 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 6 +2 40 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 7 +2 40 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 8 +2 39 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 9 +2 39 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 10 +2 38 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 12 +2 38 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 14 +3 38 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 16 +3 38 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 18 +4 37 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 20 +3 37 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 23 +4 36 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 26 +5 36 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 30 +6 36 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 33 +5 35 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 38 +6 35 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 40 +6 35 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 43 +7 35 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 45 +7 35 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 48 +8 34 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 51 +8 34 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 54 +8 34 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 57 +9 34 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 60 +9 34 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 64 +9 33 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 68 +10 33 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 72 +11 33 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 76 +11 33 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 80 +11 33 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 85 +12 33 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 90 +13 32 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 95 +13 32 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 100 +13 32 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 106 +14 32 0 | 121 121 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 118 +15 31 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 131 +16 31 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 146 +18 31 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 162 +19 30 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 180 +21 30 0 | 260 260 0 1 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 199 +23 30 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 220 +24 29 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 247 +30 29 0 | 295 189 0 300 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 271 +25 29 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 298 +26 28 0 | 0 0 0 1449 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 326 +28 28 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 356 +30 27 0 | 0 0 0 0 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 390 +33 27 0 | 0 0 0 200 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 434 +43 27 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 474 +46 26 0 | 420 419 0 942 0
JUN-26 23200 P 0 0 0 0 0 | 583 583 583 515 +47 26 7 | 760 583 7 140 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 565 +51 25 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 618 +55 25 0 | 784 469 0 612 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 675 +58 25 0 | 609 609 0 7 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 741 +66 24 0 | 675 675 0 6 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 810 +70 24 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 884 +73 24 0 | 0 0 0 0 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 969 +82 24 0 | 1131 692 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1057 +87 23 0 | 1107 1093 0 1 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1153 +94 23 0 | 1127 573 0 21 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1256 +100 23 0 | 1157 1138 0 37 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1363 +94 23 0 | 682 682 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1477 +98 22 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1600 +103 22 0 | 0 0 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1731 +110 22 0 | 1203 1019 0 108 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1879 +128 22 0 | 1304 884 0 6 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2019 +134 22 0 | 1377 1377 0 151 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2164 +138 22 0 | 1494 1494 0 2 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2314 +143 22 0 | 1593 1593 0 1 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2469 +148 22 0 | 1532 1532 0 3 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2628 +153 22 0 | 1428 1421 0 11 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2792 +158 22 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2959 +162 22 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3130 +166 21 0 | 1605 1605 0 3 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3304 +170 21 0 | 1717 1716 0 5 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3482 +174 21 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3662 +177 21 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3845 +180 21 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4030 +183 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4217 +186 21 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4406 +188 21 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4597 +191 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4789 +193 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4983 +195 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5177 +196 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5373 +198 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5569 +199 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5766 +201 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5964 +202 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6162 +203 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6360 +203 19 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6559 +204 19 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6758 +205 19 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6957 +205 19 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7157 +206 19 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7356 +206 18 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7556 +206 19 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7756 +207 19 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7955 +206 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8155 +206 0 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8355 +206 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8555 +207 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8755 +207 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8955 +207 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9155 +207 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9555 +207 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9955 +207 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10355 +207 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 6657 0
| MONTH PUT/CALL RATIO 7.00
| MONTH TOTAL 8 11864 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
JUL-26 19500 C 0 0 0 0 0 | 0 0 0 5502 -201 30 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 5409 -200 30 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 5315 -200 30 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 5222 -199 30 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 5129 -199 29 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 5036 -198 29 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 4852 -197 29 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 4669 -196 29 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 4488 -195 29 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 4309 -193 28 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 4131 -192 28 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 3956 -190 28 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 3783 -187 28 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 3611 -186 27 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 3443 -183 27 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 3276 -182 27 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 3113 -178 26 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 2952 -176 26 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 2795 -173 26 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 2640 -170 26 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 2489 -167 25 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 2341 -164 25 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 2198 -159 25 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 2058 -155 25 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 1922 -151 24 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 1736 -201 23 0 | 0 0 0 0 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 1612 -139 23 0 | 0 0 0 0 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 1493 -134 23 0 | 0 0 0 0 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 1378 -129 23 0 | 0 0 0 0 0
JUL-26 24800 C 0 0 0 0 0 | 0 0 0 1272 -120 22 0 | 0 0 0 0 0
JUL-26 25000 C 0 0 0 0 0 | 0 0 0 1167 -115 22 0 | 0 0 0 0 0
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 1071 -107 22 0 | 0 0 0 0 0
JUL-26 25400 C 0 0 0 0 0 | 0 0 0 979 -102 22 0 | 0 0 0 0 0
JUL-26 25600 C 0 0 0 0 0 | 0 0 0 896 -96 22 0 | 0 0 0 0 0
JUL-26 25800 C 0 0 0 0 0 | 0 0 0 814 -93 22 0 | 0 0 0 0 0
JUL-26 26000 C 0 0 0 0 0 | 0 0 0 741 -86 22 0 | 0 0 0 0 0
JUL-26 26200 C 0 0 0 0 0 | 0 0 0 674 -79 22 0 | 0 0 0 0 0
JUL-26 26400 C 0 0 0 0 0 | 0 0 0 612 -73 22 0 | 0 0 0 0 0
JUL-26 26600 C 0 0 0 0 0 | 0 0 0 555 -67 22 0 | 0 0 0 0 0
JUL-26 26800 C 0 0 0 0 0 | 0 0 0 500 -65 22 0 | 0 0 0 0 0
JUL-26 27000 C 0 0 0 0 0 | 0 0 0 447 -65 21 0 | 0 0 0 0 0
JUL-26 27200 C 0 0 0 0 0 | 0 0 0 394 -70 21 0 | 0 0 0 0 0
JUL-26 27400 C 0 0 0 0 0 | 0 0 0 337 -82 21 0 | 0 0 0 0 0
JUL-26 27600 C 0 0 0 0 0 | 0 0 0 294 -77 21 0 | 0 0 0 0 0
JUL-26 27800 C 0 0 0 0 0 | 0 0 0 256 -72 20 0 | 0 0 0 0 0
JUL-26 28000 C 0 0 0 0 0 | 0 0 0 222 -58 20 0 | 0 0 0 0 0
JUL-26 28200 C 0 0 0 0 0 | 0 0 0 191 -54 20 0 | 0 0 0 0 0
JUL-26 28400 C 0 0 0 0 0 | 0 0 0 163 -51 20 0 | 0 0 0 0 0
JUL-26 28600 C 0 0 0 0 0 | 0 0 0 139 -47 20 0 | 0 0 0 0 0
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 118 -42 20 0 | 0 0 0 0 0
JUL-26 29000 C 0 0 0 0 0 | 0 0 0 99 -39 19 0 | 0 0 0 0 0
JUL-26 29200 C 0 0 0 0 0 | 0 0 0 82 -36 19 0 | 0 0 0 0 0
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 68 -32 19 0 | 0 0 0 0 0
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 56 -29 19 0 | 0 0 0 0 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 46 -26 19 0 | 0 0 0 0 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 37 -23 18 0 | 0 0 0 0 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 30 -20 18 0 | 0 0 0 0 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 24 -17 18 0 | 0 0 0 0 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 19 -15 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
JUL-26 19500 P 0 0 0 0 0 | 0 0 0 109 +7 30 0 | 0 0 0 0 0
JUL-26 19600 P 0 0 0 0 0 | 0 0 0 116 +8 30 0 | 0 0 0 0 0
JUL-26 19700 P 0 0 0 0 0 | 0 0 0 122 +8 30 0 | 0 0 0 0 0
JUL-26 19800 P 0 0 0 0 0 | 0 0 0 129 +9 30 0 | 0 0 0 0 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 136 +9 29 0 | 0 0 0 0 0
JUL-26 20000 P 0 0 0 0 0 | 0 0 0 143 +10 29 0 | 0 0 0 0 0
JUL-26 20200 P 0 0 0 0 0 | 0 0 0 159 +11 29 0 | 0 0 0 0 0
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 176 +12 29 0 | 0 0 0 0 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 195 +13 29 0 | 0 0 0 0 0
JUL-26 20800 P 0 0 0 0 0 | 0 0 0 216 +15 28 0 | 0 0 0 0 0
JUL-26 21000 P 0 0 0 0 0 | 0 0 0 238 +16 28 0 | 0 0 0 0 0
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 263 +18 28 0 | 0 0 0 0 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 290 +21 28 0 | 0 0 0 0 0
JUL-26 21600 P 0 0 0 0 0 | 0 0 0 318 +22 27 0 | 0 0 0 0 0
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 350 +25 27 0 | 0 0 0 0 0
JUL-26 22000 P 0 0 0 0 0 | 0 0 0 383 +16 27 0 | 0 0 0 0 0
JUL-26 22200 P 0 0 0 0 0 | 0 0 0 420 +18 26 0 | 0 0 0 0 0
JUL-26 22400 P 0 0 0 0 0 | 0 0 0 459 +19 26 0 | 0 0 0 0 0
JUL-26 22600 P 0 0 0 0 0 | 0 0 0 517 +36 26 0 | 0 0 0 0 0
JUL-26 22800 P 0 0 0 0 0 | 0 0 0 564 +40 26 0 | 0 0 0 0 0
JUL-26 23000 P 0 0 0 0 0 | 0 0 0 613 +45 26 0 | 0 0 0 0 0
JUL-26 23200 P 0 0 0 0 0 | 0 0 0 668 +52 26 0 | 0 0 0 0 0
JUL-26 23400 P 0 0 0 0 0 | 0 0 0 726 +59 25 0 | 0 0 0 0 0
JUL-26 23600 P 0 0 0 0 0 | 0 0 0 785 +62 25 0 | 0 0 0 0 0
JUL-26 23800 P 0 0 0 0 0 | 0 0 0 851 +67 25 0 | 0 0 0 0 0
JUL-26 24000 P 0 0 0 0 0 | 0 0 0 921 +72 25 0 | 0 0 0 0 0
JUL-26 24200 P 0 0 0 0 0 | 0 0 0 995 +77 24 0 | 0 0 0 0 0
JUL-26 24400 P 0 0 0 0 0 | 0 0 0 1076 +83 24 0 | 0 0 0 0 0
JUL-26 24600 P 0 0 0 0 0 | 0 0 0 1161 +89 24 0 | 0 0 0 0 0
JUL-26 24800 P 0 0 0 0 0 | 0 0 0 1250 +91 24 0 | 0 0 0 0 0
JUL-26 25000 P 0 0 0 0 0 | 0 0 0 1349 +99 24 0 | 0 0 0 0 0
JUL-26 25200 P 0 0 0 0 0 | 0 0 0 1450 +104 23 0 | 0 0 0 0 0
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 1560 +104 23 0 | 0 0 0 0 0
JUL-26 25600 P 0 0 0 0 0 | 0 0 0 1671 +104 23 0 | 0 0 0 0 0
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 1793 +110 23 0 | 0 0 0 0 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1920 +116 23 0 | 0 0 0 0 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1989 +59 22 0 | 0 0 0 0 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 2120 +120 22 0 | 0 0 0 0 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 2256 +124 22 0 | 0 0 0 0 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 2396 +127 21 0 | 0 0 0 0 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 2541 +131 21 0 | 0 0 0 0 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2690 +134 21 0 | 0 0 0 0 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2844 +139 21 0 | 0 0 0 0 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 3001 +142 21 0 | 0 0 0 0 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 3163 +146 20 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 3329 +150 20 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 3498 +154 20 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3670 +157 20 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3846 +161 20 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 4025 +166 20 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 4206 +169 19 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 4389 +172 19 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4575 +176 19 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4763 +179 19 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4953 +182 19 0 | 0 0 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 5144 +185 18 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 5337 +188 18 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 5531 +191 18 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 5726 +193 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
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5506 -188 29 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5416 -188 28 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5327 -188 28 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5239 -187 28 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5151 -186 28 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5063 -185 28 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4889 -184 28 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4716 -183 28 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4546 -181 27 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4377 -179 27 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4211 -177 27 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4047 -175 27 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3885 -173 27 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3726 -170 26 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3569 -168 26 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3414 -166 26 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3263 -163 26 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3114 -161 26 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2968 -158 25 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2825 -155 25 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2685 -152 25 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2548 -149 25 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2415 -145 25 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2285 -142 24 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2158 -138 24 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2013 -157 24 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1895 -123 24 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1781 -120 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1683 -113 23 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1576 -115 23 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1473 -115 23 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1379 -110 23 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1289 -103 23 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1207 -93 23 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1124 -91 23 0 | 0 0 0 150 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1044 -90 23 0 | 0 0 0 200 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 974 -84 22 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 908 -78 22 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 846 -72 22 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 784 -71 22 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 726 -72 22 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 677 -62 22 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 625 -64 22 0 | 1287 1287 0 7 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 578 -64 22 0 | 1218 1218 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 542 -54 22 0 | 1152 854 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 503 -51 22 0 | 1090 799 0 7 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 467 -46 22 0 | 1031 1031 0 7 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 431 -45 22 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 384 -54 22 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 351 -39 22 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 321 -36 22 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 293 -33 22 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 266 -32 22 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 242 -29 22 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 220 -27 22 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 199 -25 22 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 180 -23 22 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 163 -21 22 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 147 -19 22 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 132 -18 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 118 -17 21 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 106 -15 21 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 95 -14 21 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 85 -12 21 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 76 -11 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 67 -11 21 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 60 -9 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 53 -9 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 47 -8 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 42 -6 21 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 37 -6 21 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 32 -6 21 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 28 -5 21 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 25 -4 21 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 22 -4 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1378 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 19500 P 0 0 0 0 0 | 0 0 0 238 +15 29 0 | 0 0 0 0 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 248 +15 28 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 259 +15 28 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 271 +16 28 0 | 0 0 0 0 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 283 +17 28 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 295 +18 28 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 321 +19 28 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 348 +20 28 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 378 +22 27 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 409 +24 27 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 443 +26 27 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 479 +28 27 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 517 +30 27 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 558 +33 26 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 616 +50 27 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 659 +42 26 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 703 +43 26 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 750 +47 26 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 798 +48 25 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 850 +49 25 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 910 +54 25 0 | 862 846 0 9 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 971 +54 25 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 1036 +57 24 0 | 981 981 0 7 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1110 +66 24 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1184 +72 24 0 | 964 964 0 7 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1260 +72 24 0 | 0 0 0 200 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1337 +71 24 0 | 1079 1079 0 1 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1428 +83 24 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1520 +85 23 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1614 +88 23 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1714 +93 23 0 | 1011 1011 0 1 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1819 +100 23 0 | 1740 1082 0 4 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1929 +98 23 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 2041 +99 23 0 | 1745 1233 0 8 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2160 +102 23 0 | 1886 1316 0 8 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2283 +105 23 0 | 1404 1316 0 4 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2427 +125 23 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2558 +124 23 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2693 +128 23 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2832 +133 23 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2973 +135 23 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3118 +139 23 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3267 +143 22 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3418 +146 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3572 +150 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3729 +153 22 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3889 +156 22 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4051 +159 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4216 +162 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4383 +164 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4553 +167 22 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4725 +170 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4898 +171 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5074 +174 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5252 +176 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5431 +178 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5612 +180 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5795 +182 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5979 +184 22 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6164 +185 21 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6350 +186 21 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6538 +188 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6727 +189 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6917 +191 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7108 +192 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7299 +192 21 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7492 +194 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7685 +194 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7879 +195 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 8074 +197 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8269 +197 21 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8464 +197 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8660 +198 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8857 +199 21 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 9054 +199 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 249 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1627 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13271 -208 32 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13072 -208 32 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12873 -208 32 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12674 -208 32 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12475 -208 32 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12277 -207 32 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12078 -207 32 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11880 -207 31 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11682 -207 31 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11484 -207 31 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11287 -206 31 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11089 -207 31 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10892 -207 31 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10696 -206 31 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10500 -205 31 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10304 -205 30 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10108 -206 30 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9914 -205 30 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9719 -205 30 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9525 -205 30 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9332 -204 30 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9140 -203 30 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8948 -203 29 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8756 -203 29 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8566 -202 29 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8376 -201 29 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8187 -201 29 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8000 -199 29 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7813 -199 29 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7627 -198 28 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7442 -197 28 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7258 -196 28 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7075 -196 28 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6894 -194 28 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6714 -193 28 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6535 -192 28 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6358 -191 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6182 -190 27 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6008 -188 27 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5835 -187 27 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5749 -187 27 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5664 -186 27 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5579 -185 27 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5495 -184 27 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5411 -183 27 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5327 -183 27 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5162 -180 26 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4998 -179 26 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4836 -177 26 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4677 -175 26 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4519 -173 26 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4364 -171 26 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4211 -168 26 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4060 -166 25 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3912 -164 25 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3766 -161 25 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3623 -159 25 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3482 -156 25 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3344 -153 25 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3208 -151 25 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3075 -149 24 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2945 -146 24 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2818 -143 24 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2694 -139 24 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2573 -136 24 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2455 -132 24 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2340 -116 24 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2228 -113 23 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2120 -120 23 0 | 2282 2282 0 4 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2016 -115 23 0 | 2173 2173 0 2 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1921 -107 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1821 -107 23 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1733 -99 23 0 | 0 0 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1636 -104 23 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1563 -86 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1473 -88 23 0 | 0 0 0 450 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1403 -78 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1314 -89 23 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1243 -86 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1181 -74 23 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1111 -90 22 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1067 -69 23 0 | 0 0 0 0 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1004 -70 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 944 -65 22 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 894 -58 22 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 845 -52 22 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 796 -50 22 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 751 -47 22 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 708 -48 22 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 664 -47 22 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 623 -49 22 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 585 -46 22 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 548 -44 22 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 513 -42 22 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 480 -40 22 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 449 -37 22 0 | 1420 1123 0 300 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 419 -36 22 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 391 -34 22 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 365 -32 22 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 340 -30 22 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 317 -28 22 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 295 -26 22 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 274 -25 22 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 254 -24 22 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 236 -23 22 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 219 -21 22 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 203 -20 22 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 188 -18 22 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 174 -17 22 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 161 -16 22 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 148 -16 22 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 137 -14 22 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 126 -13 21 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 116 -13 21 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 107 -12 21 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 98 -11 21 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 83 -9 21 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 70 -8 21 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 59 -6 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2058 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 4 0 32 0 | 50 45 0 6 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 5 0 32 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 6 0 32 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 7 0 32 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 8 0 32 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 10 +1 32 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 11 +1 32 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 13 +1 31 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 15 +1 31 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 17 +1 31 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 20 +2 31 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 22 +1 31 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 25 +1 31 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 29 +2 31 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 33 +3 31 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 37 +3 30 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 41 +2 30 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 47 +3 30 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 52 +3 30 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 58 +3 30 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 65 +4 30 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 73 +5 30 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 81 +5 29 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 89 +5 29 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 99 +6 29 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 109 +7 29 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 120 +7 29 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 133 +9 29 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 146 +9 29 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 160 +10 28 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 175 +11 28 0 | 225 204 0 19 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 191 +12 28 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 208 +12 28 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 227 +14 28 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 247 +15 28 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 268 +16 28 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 291 +17 27 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 315 +18 27 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 341 +20 27 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 368 +21 27 0 | 0 0 0 0 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 382 +21 27 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 397 +22 27 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 412 +23 27 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 428 +24 27 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 444 +25 27 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 460 +25 27 0 | 410 403 0 1007 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 495 +28 26 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 531 +29 26 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 569 +31 26 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 610 +33 26 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 652 +35 26 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 697 +37 26 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 744 +40 26 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 793 +42 25 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 845 +44 25 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 922 +70 25 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 974 +52 25 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 1031 +51 25 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 1088 +58 25 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 1148 +60 25 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 1208 +58 24 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 1273 +59 24 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 1345 +64 24 0 | 1582 1582 0 7 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1422 +70 24 0 | 1664 1664 0 7 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1499 +73 24 0 | 1752 1752 0 7 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1580 +77 24 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1661 +76 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1749 +77 23 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1847 +86 23 0 | 0 0 0 2 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1938 +86 23 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 2034 +85 23 0 | 1431 1430 0 2 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2144 +98 23 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 2245 +102 23 0 | 2319 2319 0 7 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2356 +92 23 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2470 +95 23 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2587 +97 23 0 | 1831 1831 0 251 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2745 +138 23 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2871 +122 23 0 | 2030 2030 0 1 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 3001 +126 23 0 | 2090 2090 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3133 +129 23 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3268 +132 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3405 +135 23 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3546 +138 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3689 +141 23 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3834 +143 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3982 +146 23 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 4132 +149 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4285 +152 22 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4440 +154 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4597 +157 22 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4756 +159 22 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4918 +162 22 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 5081 +164 22 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5246 +166 22 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5413 +168 22 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5582 +171 22 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5752 +172 22 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5924 +174 22 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 6098 +176 22 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6273 +178 22 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6450 +180 22 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6628 +182 22 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6807 +183 22 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6987 +184 22 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7169 +185 22 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7352 +187 22 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7536 +188 22 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7721 +190 22 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7907 +191 22 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8094 +192 22 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8281 +192 22 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8470 +194 22 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8659 +195 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8849 +195 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 9040 +196 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9231 +197 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9616 +199 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10003 +200 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10392 +202 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2148 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4206 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 19500 C 0 0 0 0 0 | 0 0 0 6046 -182 26 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 5964 -181 26 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 5882 -180 26 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 5800 -180 26 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 5719 -179 26 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5638 -178 26 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5478 -176 26 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5320 -174 26 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5163 -173 25 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5009 -170 25 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4856 -169 25 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4706 -167 25 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4558 -164 25 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4412 -162 25 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4268 -160 25 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4126 -158 25 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3987 -155 25 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3849 -154 24 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3715 -150 24 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3582 -149 24 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3452 -146 24 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3325 -143 24 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3200 -140 24 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3077 -138 24 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2958 -135 24 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2817 -155 23 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2704 -109 23 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2594 -106 23 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2488 -116 23 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2394 -100 23 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2297 -94 23 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2200 -94 23 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2103 -91 23 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2016 -85 23 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1929 -83 23 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1847 -78 23 0 | 0 0 0 200 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1766 -74 23 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1687 -69 23 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1607 -76 22 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1541 -63 22 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1469 -87 22 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1406 -79 22 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1342 -75 22 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1280 -73 22 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1220 -72 22 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1164 -69 22 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1109 -68 22 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1058 -66 22 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1008 -64 22 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 961 -62 22 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 915 -46 22 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 851 -64 22 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 807 -52 22 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 765 -50 22 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 724 -48 22 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 685 -46 22 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 648 -44 22 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 613 -42 22 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 579 -40 22 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 547 -38 22 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 516 -37 22 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 487 -35 22 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 459 -33 22 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 432 -32 22 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 407 -30 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 383 -29 21 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 360 -27 21 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 338 -26 21 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 318 -24 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 200 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 19500 P 0 0 0 0 0 | 0 0 0 521 +27 26 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 539 +28 26 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 557 +29 26 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 575 +29 26 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 594 +30 26 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 613 +31 26 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 653 +33 26 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 695 +35 26 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 738 +36 25 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 784 +39 25 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 831 +40 25 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 881 +42 25 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 933 +45 25 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 987 +47 25 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 1043 +49 25 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 1101 +51 25 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 1175 +67 25 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 1234 +33 25 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 1295 +34 24 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1360 +37 24 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1427 +67 24 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1494 +65 24 0 | 0 0 0 0 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1558 +59 24 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1635 +62 24 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1716 +65 23 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1807 +77 23 0 | 0 0 0 200 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1887 +70 23 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1982 +81 23 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 2064 +73 23 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 2167 +80 23 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 2263 +81 23 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2365 +81 23 0 | 0 0 0 0 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2472 +79 23 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2586 +86 23 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2698 +88 23 0 | 0 0 0 0 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2813 +90 23 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2945 +106 23 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 3067 +118 23 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 3192 +122 23 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3319 +124 22 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3449 +127 22 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3581 +130 22 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3716 +133 22 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3853 +136 22 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3992 +138 22 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 4133 +140 22 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 4277 +143 22 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4423 +146 22 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4570 +147 22 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4720 +150 22 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4872 +152 22 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 5026 +154 22 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 5182 +157 22 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 5340 +159 22 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5499 +161 22 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5660 +163 22 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5823 +165 22 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5988 +167 22 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 6154 +169 22 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 6322 +171 22 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 6491 +172 22 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6662 +174 22 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6834 +176 22 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 7007 +177 22 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 7182 +179 21 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 7358 +180 21 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 7535 +182 21 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 7713 +183 21 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 7893 +185 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 200 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 400 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 9863 -183 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9676 -180 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9489 -179 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9302 -178 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9117 -176 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8933 -174 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8751 -171 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8569 -170 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8388 -168 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8209 -166 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8031 -164 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7854 -163 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7679 -160 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7505 -159 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7333 -156 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7162 -155 26 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6993 -152 26 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6825 -151 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6659 -149 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6494 -148 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6332 -145 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6171 -144 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6012 -142 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5855 -141 25 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5700 -139 25 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5395 -136 25 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5099 -133 25 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4810 -131 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4531 -128 24 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4260 -126 24 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3998 -125 24 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3746 -122 24 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3485 -114 23 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3249 -109 23 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3024 -105 23 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2810 -101 23 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2608 -96 23 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2417 -93 23 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2238 -88 23 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2071 -84 22 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1914 -79 22 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1768 -75 22 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1633 -70 22 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1512 -77 22 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1388 -72 22 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1272 -68 22 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1164 -63 22 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1063 -59 22 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 969 -56 22 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 882 -52 22 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 801 -48 22 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 727 -44 22 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 658 -41 22 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 594 -38 22 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 536 -35 21 0 | 0 0 0 1500 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 483 -32 21 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 434 -29 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 389 -27 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 348 -25 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 311 -22 21 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 278 -20 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 247 -18 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 219 -17 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1500 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 0 119 +26 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 132 +29 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 145 +30 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 158 +31 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 173 +33 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 189 +35 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 207 +38 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 225 +39 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 244 +41 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 265 +43 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 287 +45 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 310 +46 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 335 +49 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 361 +50 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 389 +53 26 0 | 0 0 0 1500 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 418 +54 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 449 +57 26 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 481 +58 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 515 +60 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 550 +61 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 588 +64 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 627 +65 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 668 +67 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 711 +68 25 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 756 +70 25 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 851 +73 25 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 955 +76 25 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 1066 +78 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 1187 +81 24 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1316 +83 24 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1454 +84 24 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1602 +87 24 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1771 +56 24 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1934 +60 24 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2109 +65 23 0 | 0 0 0 250 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2295 +69 23 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2492 +73 23 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2701 +77 23 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2922 +81 23 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3154 +86 23 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3398 +90 23 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3651 +95 23 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3914 +97 23 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4168 +132 22 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4444 +137 22 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4728 +141 22 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5020 +146 22 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 5319 +150 22 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5625 +153 22 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5938 +157 22 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 6257 +161 22 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6583 +165 22 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6914 +168 22 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 7250 +171 22 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7592 +174 21 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7939 +177 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8290 +180 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8645 +182 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 9004 +184 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9367 +187 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9734 +189 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 10103 +191 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10475 +192 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1750 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3250 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 13412 -198 27 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13217 -196 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13022 -195 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12827 -194 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12634 -192 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12440 -191 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12247 -190 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12055 -188 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11864 -186 26 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11673 -184 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11483 -183 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11294 -181 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11105 -179 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10918 -177 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10731 -175 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10546 -173 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10361 -171 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10177 -169 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9995 -167 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9813 -165 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9633 -163 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9453 -162 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9275 -160 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9099 -157 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8923 -155 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8749 -153 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8576 -152 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8405 -149 25 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8235 -147 25 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8067 -145 25 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7900 -143 25 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7735 -141 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7571 -140 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7408 -139 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7248 -136 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7089 -135 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6932 -133 25 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6776 -132 25 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6623 -130 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6471 -129 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6320 -129 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6172 -127 24 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6026 -125 24 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5738 -124 24 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5459 -122 24 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5187 -121 24 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4923 -119 24 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4666 -120 24 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4418 -119 24 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4179 -118 23 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3926 -110 23 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3701 -106 23 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3486 -104 23 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3281 -100 23 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3086 -96 23 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2900 -93 23 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2726 -88 23 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2560 -84 22 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2403 -80 22 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2255 -77 22 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2116 -73 22 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1967 -121 22 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1834 -123 22 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1709 -123 22 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1590 -124 22 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1478 -124 22 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1372 -124 22 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1272 -124 22 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1178 -124 22 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1090 -123 22 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1007 -122 22 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 929 -122 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 856 -121 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 788 -119 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 724 -118 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 664 -117 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 609 -115 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 558 -113 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 510 -111 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 466 -108 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 425 -105 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 33 +11 27 0 | 110 100 0 7 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 38 +13 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 43 +14 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 48 +15 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 55 +17 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 61 +18 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 68 +19 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 76 +21 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 85 +23 26 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 94 +25 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 104 +26 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 115 +28 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 126 +30 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 139 +32 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 152 +34 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 167 +36 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 182 +38 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 198 +40 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 216 +42 26 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 234 +44 26 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 254 +46 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 274 +47 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 296 +49 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 320 +52 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 344 +54 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 370 +56 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 397 +57 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 426 +60 25 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 456 +62 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 488 +64 25 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 521 +66 25 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 556 +68 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 592 +69 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 629 +70 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 669 +73 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 710 +74 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 753 +76 25 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 797 +77 25 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 844 +79 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 892 +80 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 941 +80 24 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 993 +82 24 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 1047 +84 24 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 1159 +85 24 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1280 +87 24 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1408 +88 24 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1544 +90 24 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1687 +89 24 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1839 +90 24 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 2000 +91 23 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2177 +54 23 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2351 +56 23 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2535 +60 23 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2731 +64 23 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2935 +67 23 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3150 +72 23 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3374 +75 23 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3607 +78 23 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3850 +82 23 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4102 +86 23 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4362 +89 23 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4588 +88 22 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4855 +86 22 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5130 +86 22 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5411 +85 22 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5699 +85 22 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5993 +85 22 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 6293 +85 22 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6599 +85 22 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6911 +86 22 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 7228 +87 22 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7550 +87 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7877 +88 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 8209 +90 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8545 +91 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8885 +92 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 9230 +94 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9579 +96 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9931 +98 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10287 +101 21 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10646 +104 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7 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 19400 C 0 0 0 0 0 | 0 0 0 6889 -176 26 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 6743 -175 26 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6599 -173 26 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6456 -172 26 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6174 -170 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5898 -167 25 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5628 -164 25 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5364 -161 25 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5106 -158 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4855 -154 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4609 -151 24 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4370 -147 24 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4137 -144 24 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3911 -140 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3691 -137 23 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3478 -133 23 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3284 -117 23 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3096 -113 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2915 -110 22 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2741 -106 22 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2574 -102 22 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2414 -97 22 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2260 -94 22 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2113 -89 22 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1972 -86 21 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1838 -82 21 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1710 -78 21 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1588 -74 21 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1472 -71 21 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1363 -67 21 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1259 -63 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1160 -60 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1068 -56 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 980 -54 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 898 -50 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 821 -47 20 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 749 -44 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 682 -40 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 619 -38 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 19400 P 0 0 0 0 0 | 0 0 0 1365 +33 26 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1419 +34 26 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1475 +36 26 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1532 +37 26 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1650 +39 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1774 +42 25 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1904 +45 25 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 2040 +48 25 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 2182 +51 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2331 +55 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2485 +58 24 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2646 +62 24 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2813 +65 24 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2987 +69 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 3167 +72 23 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3354 +76 23 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3560 +92 23 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3772 +96 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3991 +99 22 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 4217 +103 22 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4450 +107 22 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4690 +112 22 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4936 +115 22 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 5189 +120 22 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5448 +123 21 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5714 +127 21 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5986 +131 21 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 6264 +135 21 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6548 +138 21 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6839 +142 21 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 7135 +146 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 7436 +149 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7744 +153 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 8056 +155 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 8374 +159 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8697 +162 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 9025 +165 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 9358 +169 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9695 +171 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 13185 -202 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13005 -201 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12825 -201 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12646 -201 30 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12469 -200 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12292 -199 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12115 -200 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 11940 -199 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11766 -198 30 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11593 -197 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11420 -197 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11249 -196 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11078 -196 29 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10909 -195 29 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10740 -195 29 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10573 -194 29 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10406 -193 29 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10241 -192 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10077 -191 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9913 -191 28 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9751 -190 28 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9590 -189 28 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9430 -188 28 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9271 -187 28 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9113 -186 28 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8956 -186 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8800 -185 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8646 -184 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8492 -183 27 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8340 -182 27 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8189 -181 27 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8039 -180 27 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7891 -178 27 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7743 -178 27 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7597 -177 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7452 -175 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7308 -174 26 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7165 -174 26 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7024 -172 26 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6884 -171 26 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6745 -170 26 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6472 -167 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6203 -165 25 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5940 -162 25 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5682 -159 25 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5430 -156 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5183 -153 24 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4942 -150 24 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4706 -147 24 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4476 -144 24 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4252 -141 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4033 -138 23 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3821 -134 23 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3627 -118 23 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3440 -114 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3258 -111 22 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3083 -107 22 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2914 -103 22 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2751 -99 22 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2593 -97 22 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2442 -93 22 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2296 -90 21 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2157 -85 21 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2023 -82 21 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1894 -79 21 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1771 -76 21 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1654 -72 21 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1542 -69 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1435 -65 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1334 -62 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1237 -59 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1146 -55 20 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1059 -53 20 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 977 -50 19 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 899 -47 19 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 826 -45 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 294 +6 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 314 +7 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 334 +7 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 355 +7 30 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 378 +8 30 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 401 +9 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 424 +8 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 449 +9 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 475 +10 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 502 +11 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 529 +11 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 558 +12 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 587 +12 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 618 +13 29 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 649 +13 29 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 682 +14 29 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 715 +15 29 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 750 +16 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 786 +17 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 822 +17 28 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 860 +18 28 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 899 +19 28 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 939 +20 28 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 980 +21 28 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 1022 +22 28 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 1065 +22 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 1109 +23 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 1155 +24 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 1201 +25 27 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1249 +26 27 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1298 +27 27 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1348 +28 27 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1400 +30 27 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1452 +30 27 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1506 +31 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1561 +33 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1617 +34 26 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1674 +34 26 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1733 +36 26 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1793 +37 26 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1854 +38 26 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1981 +41 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 2112 +43 25 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 2249 +46 25 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2391 +49 25 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2539 +52 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2692 +55 24 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2851 +58 24 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 3015 +61 24 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 3185 +64 24 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3361 +67 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3542 +70 23 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3730 +74 23 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3936 +90 23 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4149 +94 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4367 +97 22 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4592 +101 22 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4823 +105 22 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5060 +109 22 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5302 +111 22 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5551 +115 22 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5805 +118 21 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6066 +123 21 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6332 +126 21 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6603 +129 21 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6880 +132 21 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 7163 +136 21 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 7451 +139 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7744 +143 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 8043 +146 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 8346 +149 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8655 +153 20 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8968 +155 20 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 9286 +158 19 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9608 +161 19 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9935 +163 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 12344 -196 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12178 -196 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12014 -195 30 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 11850 -195 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11687 -194 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11526 -193 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11365 -193 29 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11205 -192 29 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11046 -191 29 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 10888 -191 29 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10731 -190 29 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10575 -189 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10420 -189 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10266 -188 28 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10113 -187 28 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 9961 -186 28 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9810 -185 28 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9659 -185 28 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9510 -184 28 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9362 -183 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9215 -182 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9069 -181 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 8924 -180 27 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8780 -179 27 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8637 -178 27 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8495 -177 27 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8354 -176 27 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8214 -175 27 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8075 -174 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7937 -173 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7800 -173 26 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7664 -172 26 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7529 -171 26 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7396 -169 26 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7263 -169 26 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7001 -166 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6744 -164 25 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6490 -162 25 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6242 -159 25 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5997 -157 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5758 -154 24 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5522 -152 24 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5292 -149 24 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5066 -146 24 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4845 -143 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4628 -140 23 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4416 -138 23 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4225 -119 23 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4038 -116 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3856 -113 22 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3679 -111 22 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3508 -107 22 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3341 -104 22 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3179 -101 22 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3023 -97 22 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2871 -94 21 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2724 -91 21 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2582 -88 21 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2444 -86 21 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2311 -83 21 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2183 -80 21 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2060 -77 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1941 -74 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1827 -71 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1718 -67 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1612 -65 20 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1511 -62 20 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1415 -59 19 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1322 -57 19 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1234 -54 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 732 +12 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 766 +12 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 802 +13 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 838 +13 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 875 +14 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 914 +15 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 953 +15 29 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 993 +16 29 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1034 +17 29 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1076 +17 29 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1119 +18 29 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1163 +19 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1208 +19 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1254 +20 28 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1301 +21 28 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1349 +22 28 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1398 +23 28 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1447 +23 28 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1498 +24 28 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1550 +25 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1603 +26 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1657 +27 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1712 +28 27 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1768 +29 27 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1825 +30 27 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1883 +31 27 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1942 +32 27 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 2002 +33 27 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 2063 +34 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 2125 +35 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 2188 +35 26 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 2252 +36 26 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2317 +37 26 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2384 +39 26 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2451 +39 26 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2589 +42 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2732 +44 25 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2878 +46 25 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 3030 +49 25 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 3185 +51 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 3346 +54 24 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3510 +56 24 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3680 +59 24 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3854 +62 24 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 4033 +65 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 4216 +68 23 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4404 +70 23 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4613 +89 23 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4826 +92 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 5044 +95 22 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5267 +97 22 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5496 +101 22 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5729 +104 22 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5967 +107 22 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6211 +111 22 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6459 +114 21 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6712 +117 21 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6970 +120 21 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7232 +122 21 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7499 +125 21 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7771 +128 21 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 8048 +131 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 8329 +134 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 8615 +137 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8906 +141 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 9200 +143 20 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 9499 +146 20 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9803 +149 19 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 10110 +151 19 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 10422 +154 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 8762 -138 27 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8628 -136 27 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8494 -135 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8361 -133 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8229 -132 26 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8098 -130 26 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 7968 -129 26 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7839 -127 26 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7710 -126 26 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7456 -123 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7206 -120 25 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 6960 -117 25 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6717 -114 25 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6478 -112 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6243 -109 24 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6012 -105 24 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5785 -102 24 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5562 -99 24 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5343 -95 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5127 -93 23 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4916 -90 23 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4726 -86 23 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4540 -83 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4358 -81 22 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4181 -78 22 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4008 -75 22 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3839 -72 22 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3675 -69 22 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3515 -66 22 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3359 -64 21 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3207 -61 21 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3060 -58 21 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2917 -55 21 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2778 -53 21 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2643 -50 21 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2512 -48 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2385 -46 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2263 -43 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2144 -41 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2029 -39 20 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1918 -37 20 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1812 -34 19 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1709 -32 19 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1610 -30 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2425 +69 27 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2491 +71 27 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2557 +72 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2624 +74 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2692 +75 26 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2761 +77 26 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2831 +78 26 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2902 +80 26 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2973 +81 26 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 3119 +84 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 3269 +87 25 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3423 +90 25 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3580 +93 25 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3741 +95 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3906 +98 24 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 4075 +102 24 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 4248 +105 24 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 4425 +108 24 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4606 +112 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4790 +114 23 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4979 +117 23 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 5189 +121 23 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 5403 +124 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5621 +126 22 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5844 +129 22 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 6071 +132 22 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 6302 +135 22 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6538 +138 22 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6778 +141 22 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 7022 +143 21 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7270 +146 21 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7523 +149 21 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7780 +152 21 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 8041 +154 21 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 8306 +157 21 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8575 +159 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8848 +161 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 9126 +164 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 9407 +166 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9692 +168 20 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9981 +170 20 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 10275 +173 19 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 10572 +175 19 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10873 +177 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.80
MARKET TOTAL 1153 43344 +157
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED