HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-26 26600 905 91 18 127 76 299 -58
C MAY-26 26800 510 66 18 83 55 177 -46
C MAY-26 27000 497 50 19 57 40 1101 -33
C MAY-26 25800 493 290 17 356 259 749 -135
C MAY-26 26400 487 124 18 171 102 2141 -73
C MAY-26 26000 483 221 18 278 195 1710 -110
C MAY-26 25600 481 380 18 462 345 622 -155
C MAY-26 26200 387 167 18 206 143 1283 -89
P JUN-26 22800 72 111 23 122 115 72 +14
P MAY-26 24400 56 88 20 98 69 56 +8
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 APR 2026, MONDAY 28 APR 2026, TUESDAY
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
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6064 -238 0 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 5964 -238 0 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 5864 -238 0 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 5764 -238 0 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5664 -238 0 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5564 -238 0 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5364 -238 0 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5164 -238 0 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 4964 -239 0 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4764 -239 0 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4564 -239 0 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4365 -238 30 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4165 -239 29 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 3965 -239 27 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3766 -239 28 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3566 -240 26 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3367 -240 26 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3168 -240 25 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 2970 -240 25 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2772 -240 25 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2575 -240 24 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2379 -241 24 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2185 -240 23 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 1993 -239 23 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 1802 -238 22 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 1616 -236 22 0 | 1094 1094 0 7 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1433 -233 21 0 | 1026 907 0 65 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1255 -230 21 0 | 1026 889 0 19 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1052 -256 18 0 | 1008 825 0 14 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 893 -244 18 0 | 804 777 0 12 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 745 -216 18 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 612 -194 18 0 | 917 688 0 22 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 487 -176 18 0 | 825 465 0 116 0
MAY-26 25600 C 0 0 0 0 0 | 458 462 345 380 -155 18 481 | 772 345 481 622 +466
MAY-26 25800 C 0 0 0 0 0 | 356 356 259 290 -135 17 493 | 758 259 493 749 +418
MAY-26 26000 C 0 0 0 0 0 | 272 278 195 221 -110 18 483 | 744 195 483 1710 +466
MAY-26 26200 C 0 0 0 0 0 | 206 206 143 167 -89 18 387 | 1340 143 387 1283 +361
MAY-26 26400 C 0 0 0 0 0 | 154 171 102 124 -73 18 487 | 586 102 487 2141 +220
MAY-26 26600 C 0 0 0 0 0 | 127 127 76 91 -58 18 905 | 510 76 905 299 -565
MAY-26 26800 C 0 0 0 0 0 | 83 83 55 66 -46 18 510 | 447 55 510 177 -299
MAY-26 27000 C 0 0 0 0 0 | 49 57 40 50 -33 19 497 | 448 40 497 1101 -249
MAY-26 27200 C 0 0 0 0 0 | 49 49 31 35 -25 19 36 | 270 31 36 228 +20
MAY-26 27400 C 0 0 0 0 0 | 23 30 23 24 -21 19 14 | 305 23 14 118 -14
MAY-26 27600 C 0 0 0 0 0 | 21 23 20 17 -16 19 18 | 168 20 18 39 -8
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 12 -11 20 0 | 136 37 0 272 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 8 -8 20 0 | 105 25 0 676 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 5 -6 20 0 | 86 19 0 308 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 4 -4 20 0 | 51 16 0 116 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 3 -3 21 0 | 58 27 0 124 0
MAY-26 28800 C 0 0 0 0 0 | 5 5 5 2 -2 21 2 | 47 5 2 254 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 36 20 0 152 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 28 5 0 22 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 331 5 0 11 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 304 303 0 14 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 5 5 0 2 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 5 5 0 24 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 8 0 14 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4313 | TOTAL CALL 4313 10711 +816
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 1 0 42 0 | 15 15 0 5 0
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 16 16 0 5 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 16 16 0 5 0
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 17 17 0 5 0
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 10 0 5 0
MAY-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 9 0 555 0
MAY-26 20200 P 0 0 0 0 0 | 7 7 7 1 0 37 5 | 10 7 5 15 +5
MAY-26 20400 P 0 0 0 0 0 | 8 8 8 1 0 36 5 | 12 8 5 32 0
MAY-26 20600 P 0 0 0 0 0 | 8 9 8 1 0 34 16 | 13 8 16 27 +1
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 14 9 0 80 0
MAY-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 14 13 0 100 0
MAY-26 21200 P 0 0 0 0 0 | 10 10 10 1 0 30 5 | 16 10 5 20 0
MAY-26 21400 P 0 0 0 0 0 | 11 11 11 1 0 29 5 | 17 11 5 20 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 225 13 0 50 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 295 14 0 275 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 286 15 0 56 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 330 20 0 37 0
MAY-26 22400 P 0 0 0 0 0 | 16 16 16 5 -2 26 5 | 277 16 5 17 0
MAY-26 22600 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 403 23 0 44 0
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 9 -2 25 0 | 447 24 0 225 0
MAY-26 23000 P 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 478 21 0 247 0
MAY-26 23200 P 0 0 0 0 0 | 0 0 0 16 -2 24 0 | 508 29 0 36 0
MAY-26 23400 P 0 0 0 0 0 | 30 30 30 22 -1 23 8 | 458 30 8 81 +8
MAY-26 23600 P 0 0 0 0 0 | 0 0 0 29 -2 23 0 | 510 55 0 216 0
MAY-26 23800 P 0 0 0 0 0 | 45 45 45 40 0 22 7 | 694 45 7 25 -7
MAY-26 24000 P 0 0 0 0 0 | 50 57 50 53 +4 22 16 | 638 50 16 527 -7
MAY-26 24200 P 0 0 0 0 0 | 60 75 60 69 +7 21 17 | 787 60 17 108 -7
MAY-26 24400 P 0 0 0 0 0 | 87 98 69 88 +8 20 56 | 1045 69 56 56 -3
MAY-26 24600 P 0 0 0 0 0 | 105 118 105 117 +14 20 16 | 967 93 16 44 +5
MAY-26 24800 P 0 0 0 0 0 | 133 152 133 152 +21 19 7 | 1150 111 7 99 -1
MAY-26 25000 P 0 0 0 0 0 | 202 202 194 197 +30 19 14 | 1179 132 14 638 +3
MAY-26 25200 P 0 0 0 0 0 | 237 278 233 255 +44 18 52 | 1101 166 52 276 +33
MAY-26 25400 P 0 0 0 0 0 | 305 351 305 330 +65 18 19 | 1141 229 19 257 +19
MAY-26 25600 P 0 0 0 0 0 | 389 448 384 420 +86 18 26 | 1136 265 26 273 +26
MAY-26 25800 P 0 0 0 0 0 | 487 563 487 537 +114 18 14 | 949 319 14 306 +7
MAY-26 26000 P 0 0 0 0 0 | 628 696 628 664 +134 18 3 | 1048 380 3 341 -3
MAY-26 26200 P 0 0 0 0 0 | 838 838 838 806 +153 18 2 | 1028 450 2 266 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 986 +193 20 0 | 955 535 0 17 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1156 +214 20 0 | 1610 793 0 18 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1304 +208 19 0 | 1240 851 0 8 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1484 +209 19 0 | 1442 1442 0 8 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1670 +210 19 0 | 1284 1226 0 10 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1860 +217 19 0 | 1394 1394 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2052 +222 19 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2247 +226 19 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2443 +229 19 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2641 +232 20 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2839 +234 20 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3038 +235 20 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3237 +236 19 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3437 +237 21 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3637 +237 22 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3836 +237 0 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 4036 +237 0 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4236 +238 0 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4436 +238 0 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4636 +238 0 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4836 +238 0 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 5036 +238 0 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5236 +238 0 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5436 +238 0 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5636 +238 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5836 +238 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 6036 +238 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6236 +238 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6436 +238 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6636 +238 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6836 +238 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 7036 +238 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7236 +238 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7436 +238 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7636 +238 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7836 +238 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 8036 +238 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8236 +238 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 298 | TOTAL PUT 298 5442 +79
| MONTH PUT/CALL RATIO 0.06
| MONTH TOTAL 4611 16153 +895
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 13456 -246 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13256 -246 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13056 -246 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12856 -246 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12656 -246 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12456 -246 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12256 -246 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12056 -246 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11856 -246 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11656 -246 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11456 -246 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11256 -246 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11056 -246 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10856 -246 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10656 -246 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10456 -246 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10256 -246 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10056 -246 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9856 -246 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9656 -246 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9456 -246 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9256 -246 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9056 -246 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8856 -246 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8656 -246 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8456 -246 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8256 -246 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8057 -245 33 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7857 -246 32 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7657 -246 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7457 -246 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7257 -246 30 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7158 -245 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7058 -245 31 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6958 -246 30 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6858 -246 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6758 -246 29 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6659 -245 30 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6559 -245 29 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6459 -246 29 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6360 -245 29 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6260 -245 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6160 -246 28 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6061 -245 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5961 -245 28 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5862 -245 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5763 -244 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5663 -245 28 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5564 -245 28 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5465 -244 28 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5267 -244 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5069 -244 27 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4872 -243 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4675 -243 26 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4479 -242 26 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4283 -242 26 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4089 -241 25 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3895 -240 25 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3702 -240 25 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3511 -239 24 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3321 -238 24 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3134 -235 24 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2948 -234 23 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2764 -232 23 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2583 -230 23 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2405 -227 22 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2230 -224 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2059 -221 22 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1892 -217 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1730 -213 21 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1573 -208 21 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1421 -203 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1245 -227 19 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1109 -218 19 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 981 -190 19 0 | 946 790 0 2 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 862 -179 19 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 808 808 808 768 -154 19 7 | 1728 808 7 9 +7
JUN-26 25600 C 0 0 0 0 0 | 700 700 700 669 -137 19 3 | 859 700 3 38 +3
JUN-26 25800 C 0 0 0 0 0 | 635 635 635 579 -125 19 7 | 791 635 7 63 +7
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 499 -113 19 0 | 977 516 0 559 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 430 -100 19 0 | 1415 576 0 15 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 371 -86 19 0 | 516 412 0 702 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 319 -76 19 0 | 1278 819 0 18 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 272 -68 19 0 | 1596 301 0 284 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 232 -60 19 0 | 1680 430 0 380 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 196 -53 19 0 | 935 249 0 34 0
JUN-26 27400 C 0 0 0 0 0 | 164 164 164 167 -45 19 14 | 404 164 14 421 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 143 -37 20 0 | 1753 183 0 34 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 122 -32 20 0 | 1438 256 0 81 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 103 -28 20 0 | 1148 139 0 1647 0
JUN-26 28200 C 0 0 0 0 0 | 90 90 85 86 -26 20 25 | 678 85 25 39 +2
JUN-26 28400 C 0 0 0 0 0 | 88 88 79 71 -24 20 37 | 380 79 37 60 0
JUN-26 28600 C 0 0 0 0 0 | 71 71 71 59 -20 20 19 | 743 71 19 37 -6
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 48 -18 20 0 | 70 70 0 19 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 39 -15 20 0 | 0 0 0 800 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 31 -14 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 26 -10 20 0 | 753 753 0 7 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 21 -8 20 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 17 -7 20 0 | 465 325 0 6 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 14 -5 20 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 11 -5 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 9 -4 21 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 7 -3 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 6 -2 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 5 -2 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 0 0 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 180 180 0 10 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 750 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 112 | TOTAL CALL 112 7122 +13
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 64 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 121 121 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 11 +2 27 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 13 +2 27 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 16 +3 27 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 19 +3 26 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 23 +4 26 0 | 260 34 0 1 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 27 +4 26 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 33 +5 25 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 39 +6 25 0 | 295 189 0 300 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 46 +6 25 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 57 +9 25 0 | 66 66 0 1449 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 67 +9 24 0 | 83 83 0 50 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 80 +11 24 0 | 148 148 0 7 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 94 +12 24 0 | 0 0 0 200 0
JUN-26 22800 P 0 0 0 0 0 | 115 122 115 111 +14 23 72 | 125 115 72 72 +36
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 131 +17 23 0 | 420 110 0 941 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 151 +17 23 0 | 760 583 0 140 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 174 +20 22 0 | 162 162 0 16 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 200 +24 22 0 | 784 188 0 616 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 230 +28 21 0 | 609 200 0 28 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 266 +33 21 0 | 675 243 0 57 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 307 +37 21 0 | 277 276 0 14 0
JUN-26 24400 P 0 0 0 0 0 | 355 366 355 354 +42 20 16 | 366 355 16 16 +16
JUN-26 24600 P 0 0 0 0 0 | 418 418 408 407 +48 20 21 | 1131 384 21 13 +5
JUN-26 24800 P 0 0 0 0 0 | 484 494 484 467 +55 20 14 | 1107 420 14 21 +14
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 533 +62 19 0 | 1127 435 0 52 0
JUN-26 25200 P 0 0 0 0 0 | 651 651 635 610 +72 19 14 | 1157 499 14 54 +10
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 708 +90 19 0 | 745 682 0 14 0
JUN-26 25600 P 0 0 0 0 0 | 748 818 748 808 +101 19 14 | 818 748 14 14 +14
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 924 +119 19 0 | 808 730 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1046 +133 19 0 | 1203 756 0 148 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1188 +157 19 0 | 1304 884 0 23 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1328 +173 19 0 | 1377 1377 0 151 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1476 +183 19 0 | 1494 1494 0 2 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1625 +197 19 0 | 1593 1593 0 1 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1783 +195 19 0 | 1532 1532 0 3 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1946 +191 19 0 | 1428 1421 0 11 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2115 +198 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2288 +204 20 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2464 +209 20 0 | 1605 1605 0 3 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2644 +214 20 0 | 1717 1716 0 5 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2827 +219 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3013 +223 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3201 +226 20 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3391 +229 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3582 +231 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3775 +234 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3970 +236 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4165 +238 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4361 +239 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4558 +241 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4755 +241 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4953 +242 21 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5151 +243 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5350 +244 21 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5549 +244 21 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5748 +245 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5947 +245 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6146 +245 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6346 +245 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6545 +245 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6745 +245 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6945 +246 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7145 +246 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7345 +246 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7544 +245 0 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7744 +245 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7944 +246 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8144 +246 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8344 +246 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8544 +246 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8944 +246 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9344 +246 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9744 +246 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 151 | TOTAL PUT 151 7072 +95
| MONTH PUT/CALL RATIO 1.34
| MONTH TOTAL 263 14194 +108
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 5955 -288 26 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 5857 -288 26 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 5758 -288 26 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 5660 -288 26 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 5562 -287 26 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 5464 -287 26 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 5269 -287 26 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 5074 -286 25 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 4880 -286 25 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 4687 -285 25 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 4495 -285 24 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 4305 -283 24 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 4115 -283 24 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 3928 -281 24 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 3741 -280 24 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 3557 -278 23 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 3375 -276 23 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 3195 -274 23 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 3017 -272 23 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 2843 -268 22 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 2671 -265 22 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 2503 -261 22 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 2338 -258 22 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 2177 -253 21 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 2021 -248 21 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 1868 -243 21 0 | 0 0 0 0 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 1721 -237 21 0 | 0 0 0 0 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 1579 -230 20 0 | 0 0 0 0 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 1414 -252 20 0 | 0 0 0 0 0
JUL-26 24800 C 0 0 0 0 0 | 0 0 0 1287 -240 19 0 | 0 0 0 0 0
JUL-26 25000 C 0 0 0 0 0 | 0 0 0 1166 -186 19 0 | 0 0 0 0 0
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 1051 -178 19 0 | 0 0 0 0 0
JUL-26 25400 C 0 0 0 0 0 | 0 0 0 958 -154 19 0 | 0 0 0 0 0
JUL-26 25600 C 0 0 0 0 0 | 858 858 858 858 -142 19 7 | 1025 858 7 14 +7
JUL-26 25800 C 0 0 0 0 0 | 0 0 0 769 -132 19 0 | 937 835 0 14 0
JUL-26 26000 C 0 0 0 0 0 | 0 0 0 685 -123 19 0 | 0 0 0 0 0
JUL-26 26200 C 0 0 0 0 0 | 0 0 0 609 -114 19 0 | 912 754 0 14 0
JUL-26 26400 C 0 0 0 0 0 | 0 0 0 542 -104 19 0 | 0 0 0 0 0
JUL-26 26600 C 0 0 0 0 0 | 0 0 0 480 -96 19 0 | 0 0 0 0 0
JUL-26 26800 C 0 0 0 0 0 | 0 0 0 426 -86 19 0 | 0 0 0 0 0
JUL-26 27000 C 0 0 0 0 0 | 0 0 0 376 -78 19 0 | 0 0 0 0 0
JUL-26 27200 C 0 0 0 0 0 | 0 0 0 333 -71 19 0 | 0 0 0 0 0
JUL-26 27400 C 0 0 0 0 0 | 0 0 0 295 -62 19 0 | 0 0 0 0 0
JUL-26 27600 C 0 0 0 0 0 | 0 0 0 261 -55 19 0 | 0 0 0 0 0
JUL-26 27800 C 0 0 0 0 0 | 0 0 0 231 -49 20 0 | 0 0 0 0 0
JUL-26 28000 C 0 0 0 0 0 | 0 0 0 204 -40 20 0 | 0 0 0 0 0
JUL-26 28200 C 0 0 0 0 0 | 0 0 0 177 -37 20 0 | 0 0 0 0 0
JUL-26 28400 C 0 0 0 0 0 | 0 0 0 153 -32 20 0 | 0 0 0 0 0
JUL-26 28600 C 0 0 0 0 0 | 0 0 0 132 -27 20 0 | 0 0 0 0 0
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 114 -22 20 0 | 0 0 0 0 0
JUL-26 29000 C 0 0 0 0 0 | 0 0 0 98 -18 20 0 | 0 0 0 0 0
JUL-26 29200 C 0 0 0 0 0 | 0 0 0 81 -17 20 0 | 0 0 0 0 0
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 69 -14 20 0 | 0 0 0 0 0
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 59 -9 20 0 | 0 0 0 0 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 50 -7 20 0 | 0 0 0 0 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 43 -5 20 0 | 0 0 0 0 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 36 -4 20 0 | 0 0 0 0 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 30 -3 20 0 | 0 0 0 0 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 26 -2 20 0 | 0 0 0 0 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 22 -1 20 0 | 0 0 0 0 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 18 -1 20 0 | 0 0 0 0 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 15 0 20 0 | 0 0 0 0 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 13 0 20 0 | 0 0 0 0 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 11 +1 20 0 | 0 0 0 0 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 9 +1 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 42 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 19500 P 0 0 0 0 0 | 0 0 0 17 +1 26 0 | 0 0 0 0 0
JUL-26 19600 P 0 0 0 0 0 | 0 0 0 19 +1 26 0 | 0 0 0 0 0
JUL-26 19700 P 0 0 0 0 0 | 0 0 0 20 +1 26 0 | 0 0 0 0 0
JUL-26 19800 P 0 0 0 0 0 | 0 0 0 22 +1 26 0 | 0 0 0 0 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 24 +2 26 0 | 0 0 0 0 0
JUL-26 20000 P 0 0 0 0 0 | 0 0 0 26 +2 26 0 | 0 0 0 0 0
JUL-26 20200 P 0 0 0 0 0 | 0 0 0 31 +2 26 0 | 0 0 0 0 0
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 36 +3 25 0 | 0 0 0 0 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 42 +3 25 0 | 0 0 0 0 0
JUL-26 20800 P 0 0 0 0 0 | 0 0 0 49 +4 25 0 | 0 0 0 0 0
JUL-26 21000 P 0 0 0 0 0 | 0 0 0 57 +4 24 0 | 0 0 0 0 0
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 67 +6 24 0 | 0 0 0 0 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 77 +6 24 0 | 0 0 0 0 0
JUL-26 21600 P 0 0 0 0 0 | 0 0 0 90 +8 24 0 | 0 0 0 0 0
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 103 +9 24 0 | 0 0 0 0 0
JUL-26 22000 P 0 0 0 0 0 | 0 0 0 123 +15 24 0 | 0 0 0 0 0
JUL-26 22200 P 0 0 0 0 0 | 0 0 0 141 +17 23 0 | 0 0 0 0 0
JUL-26 22400 P 0 0 0 0 0 | 0 0 0 162 +16 23 0 | 0 0 0 0 0
JUL-26 22600 P 0 0 0 0 0 | 0 0 0 185 +18 23 0 | 0 0 0 0 0
JUL-26 22800 P 0 0 0 0 0 | 0 0 0 211 +21 23 0 | 0 0 0 0 0
JUL-26 23000 P 0 0 0 0 0 | 0 0 0 238 +26 22 0 | 0 0 0 0 0
JUL-26 23200 P 0 0 0 0 0 | 0 0 0 267 +31 22 0 | 0 0 0 0 0
JUL-26 23400 P 0 0 0 0 0 | 0 0 0 299 +35 22 0 | 0 0 0 0 0
JUL-26 23600 P 0 0 0 0 0 | 0 0 0 335 +39 21 0 | 0 0 0 0 0
JUL-26 23800 P 0 0 0 0 0 | 0 0 0 373 +41 21 0 | 0 0 0 0 0
JUL-26 24000 P 0 0 0 0 0 | 0 0 0 419 +45 21 0 | 583 583 0 7 0
JUL-26 24200 P 0 0 0 0 0 | 0 0 0 469 +49 20 0 | 0 0 0 0 0
JUL-26 24400 P 0 0 0 0 0 | 0 0 0 526 +54 20 0 | 0 0 0 0 0
JUL-26 24600 P 0 0 0 0 0 | 0 0 0 590 +61 20 0 | 0 0 0 0 0
JUL-26 24800 P 0 0 0 0 0 | 0 0 0 662 +71 20 0 | 0 0 0 0 0
JUL-26 25000 P 0 0 0 0 0 | 0 0 0 738 +77 19 0 | 0 0 0 0 0
JUL-26 25200 P 0 0 0 0 0 | 0 0 0 825 +85 19 0 | 0 0 0 0 0
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 918 +94 19 0 | 0 0 0 0 0
JUL-26 25600 P 0 0 0 0 0 | 979 979 979 1019 +106 19 7 | 979 979 7 7 +7
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 1129 +114 19 0 | 0 0 0 0 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1244 +120 19 0 | 0 0 0 0 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1384 +147 19 0 | 0 0 0 0 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1516 +154 19 0 | 0 0 0 0 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1656 +167 19 0 | 0 0 0 0 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1798 +173 19 0 | 0 0 0 0 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 1947 +182 19 0 | 0 0 0 0 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2101 +216 19 0 | 0 0 0 0 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2260 +225 19 0 | 0 0 0 0 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2422 +232 19 0 | 0 0 0 0 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2589 +240 19 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 2760 +247 19 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 2934 +253 20 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3111 +259 20 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3290 +263 20 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3472 +267 20 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 3657 +272 20 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 3843 +274 20 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4031 +277 20 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4221 +280 20 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4412 +282 20 0 | 0 0 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 4605 +284 20 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 4798 +285 20 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 4992 +286 20 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 5188 +287 20 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 5384 +288 20 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 5580 +288 20 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 5777 +289 20 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 5975 +289 20 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 6173 +290 20 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 6371 +290 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 14 +7
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 14 56 +14
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
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 4798 -198 24 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 4612 -195 24 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 4427 -193 23 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 4243 -191 23 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 4062 -188 23 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 3882 -186 23 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 3705 -184 23 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 3531 -180 23 0 | 0 0 0 0 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 3359 -177 22 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 3189 -175 22 0 | 0 0 0 0 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 3023 -172 22 0 | 0 0 0 0 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 2860 -169 22 0 | 0 0 0 0 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 2701 -166 22 0 | 0 0 0 0 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 2545 -163 22 0 | 0 0 0 0 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 2392 -160 21 0 | 0 0 0 0 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 2244 -157 21 0 | 0 0 0 0 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 2100 -154 21 0 | 0 0 0 0 0
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 1961 -150 21 0 | 0 0 0 0 0
AUG-26 24400 C 0 0 0 0 0 | 0 0 0 1826 -147 21 0 | 0 0 0 0 0
AUG-26 24600 C 0 0 0 0 0 | 0 0 0 1652 -187 20 0 | 0 0 0 0 0
AUG-26 24800 C 0 0 0 0 0 | 0 0 0 1528 -182 20 0 | 0 0 0 0 0
AUG-26 25000 C 0 0 0 0 0 | 0 0 0 1410 -182 20 0 | 0 0 0 0 0
AUG-26 25200 C 0 0 0 0 0 | 0 0 0 1299 -173 20 0 | 0 0 0 0 0
AUG-26 25400 C 0 0 0 0 0 | 0 0 0 1193 -165 19 0 | 0 0 0 0 0
AUG-26 25600 C 0 0 0 0 0 | 0 0 0 1092 -157 19 0 | 0 0 0 0 0
AUG-26 25800 C 0 0 0 0 0 | 0 0 0 1009 -139 20 0 | 0 0 0 0 0
AUG-26 26000 C 0 0 0 0 0 | 0 0 0 921 -133 19 0 | 0 0 0 0 0
AUG-26 26200 C 0 0 0 0 0 | 0 0 0 841 -124 19 0 | 0 0 0 0 0
AUG-26 26400 C 0 0 0 0 0 | 0 0 0 765 -117 19 0 | 0 0 0 0 0
AUG-26 26600 C 0 0 0 0 0 | 0 0 0 696 -109 19 0 | 0 0 0 0 0
AUG-26 26800 C 0 0 0 0 0 | 0 0 0 633 -101 19 0 | 0 0 0 0 0
AUG-26 27000 C 0 0 0 0 0 | 0 0 0 574 -94 19 0 | 0 0 0 0 0
AUG-26 27200 C 0 0 0 0 0 | 0 0 0 521 -87 19 0 | 0 0 0 0 0
AUG-26 27400 C 0 0 0 0 0 | 0 0 0 472 -79 20 0 | 0 0 0 0 0
AUG-26 27600 C 0 0 0 0 0 | 0 0 0 427 -74 20 0 | 0 0 0 0 0
AUG-26 27800 C 0 0 0 0 0 | 0 0 0 386 -68 20 0 | 0 0 0 0 0
AUG-26 28000 C 0 0 0 0 0 | 0 0 0 347 -65 20 0 | 0 0 0 0 0
AUG-26 28200 C 0 0 0 0 0 | 0 0 0 299 -72 19 0 | 0 0 0 0 0
AUG-26 28400 C 0 0 0 0 0 | 0 0 0 266 -57 19 0 | 0 0 0 0 0
AUG-26 28600 C 0 0 0 0 0 | 0 0 0 235 -53 19 0 | 0 0 0 0 0
AUG-26 28800 C 0 0 0 0 0 | 0 0 0 207 -50 19 0 | 0 0 0 0 0
AUG-26 29000 C 0 0 0 0 0 | 0 0 0 182 -46 19 0 | 0 0 0 0 0
AUG-26 29200 C 0 0 0 0 0 | 0 0 0 160 -42 19 0 | 0 0 0 0 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 140 -39 19 0 | 0 0 0 0 0
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 122 -36 19 0 | 0 0 0 0 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 106 -33 19 0 | 0 0 0 0 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 92 -31 19 0 | 0 0 0 0 0
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 80 -27 19 0 | 0 0 0 0 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 69 -25 19 0 | 0 0 0 0 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 59 -23 19 0 | 0 0 0 0 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 51 -21 19 0 | 0 0 0 0 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 43 -19 19 0 | 0 0 0 0 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 37 -17 19 0 | 0 0 0 0 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 31 -16 19 0 | 0 0 0 0 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 27 -13 19 0 | 0 0 0 0 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 22 -13 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
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 91 +23 24 0 | 0 0 0 0 0
AUG-26 21000 P 0 0 0 0 0 | 0 0 0 105 +26 24 0 | 0 0 0 0 0
AUG-26 21200 P 0 0 0 0 0 | 0 0 0 120 +28 23 0 | 0 0 0 0 0
AUG-26 21400 P 0 0 0 0 0 | 0 0 0 136 +30 23 0 | 0 0 0 0 0
AUG-26 21600 P 0 0 0 0 0 | 0 0 0 155 +33 23 0 | 0 0 0 0 0
AUG-26 21800 P 0 0 0 0 0 | 0 0 0 175 +35 23 0 | 0 0 0 0 0
AUG-26 22000 P 0 0 0 0 0 | 0 0 0 198 +37 23 0 | 0 0 0 0 0
AUG-26 22200 P 0 0 0 0 0 | 0 0 0 224 +41 23 0 | 0 0 0 0 0
AUG-26 22400 P 0 0 0 0 0 | 0 0 0 252 +44 22 0 | 0 0 0 0 0
AUG-26 22600 P 0 0 0 0 0 | 0 0 0 282 +46 22 0 | 0 0 0 0 0
AUG-26 22800 P 0 0 0 0 0 | 0 0 0 316 +49 22 0 | 0 0 0 0 0
AUG-26 23000 P 0 0 0 0 0 | 0 0 0 353 +52 22 0 | 0 0 0 0 0
AUG-26 23200 P 0 0 0 0 0 | 0 0 0 394 +55 22 0 | 0 0 0 0 0
AUG-26 23400 P 0 0 0 0 0 | 0 0 0 447 +67 22 0 | 0 0 0 0 0
AUG-26 23600 P 0 0 0 0 0 | 0 0 0 492 +55 22 0 | 0 0 0 0 0
AUG-26 23800 P 0 0 0 0 0 | 0 0 0 541 +54 21 0 | 0 0 0 0 0
AUG-26 24000 P 0 0 0 0 0 | 0 0 0 595 +56 21 0 | 0 0 0 0 0
AUG-26 24200 P 0 0 0 0 0 | 0 0 0 654 +62 21 0 | 0 0 0 0 0
AUG-26 24400 P 0 0 0 0 0 | 0 0 0 719 +69 21 0 | 0 0 0 0 0
AUG-26 24600 P 0 0 0 0 0 | 0 0 0 789 +76 21 0 | 0 0 0 0 0
AUG-26 24800 P 0 0 0 0 0 | 0 0 0 864 +84 21 0 | 0 0 0 0 0
AUG-26 25000 P 0 0 0 0 0 | 0 0 0 945 +90 20 0 | 0 0 0 0 0
AUG-26 25200 P 0 0 0 0 0 | 0 0 0 1033 +98 20 0 | 0 0 0 0 0
AUG-26 25400 P 0 0 0 0 0 | 0 0 0 1127 +107 20 0 | 0 0 0 0 0
AUG-26 25600 P 0 0 0 0 0 | 0 0 0 1228 +116 20 0 | 0 0 0 0 0
AUG-26 25800 P 0 0 0 0 0 | 0 0 0 1342 +132 20 0 | 0 0 0 0 0
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 1455 +137 20 0 | 0 0 0 0 0
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 1576 +147 20 0 | 0 0 0 0 0
AUG-26 26400 P 0 0 0 0 0 | 0 0 0 1701 +155 20 0 | 0 0 0 0 0
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 1832 +164 20 0 | 0 0 0 0 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 1936 +139 20 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 2074 +143 20 0 | 0 0 0 0 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 2217 +139 20 0 | 0 0 0 0 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2364 +143 20 0 | 0 0 0 0 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 2515 +147 19 0 | 0 0 0 0 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 2671 +152 19 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 2830 +156 19 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 2992 +160 19 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 3159 +164 19 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 3328 +168 19 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 3500 +171 19 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3675 +175 19 0 | 0 0 0 0 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 3853 +179 19 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 4033 +182 19 0 | 0 0 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 4215 +185 19 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 4399 +188 19 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 4585 +190 19 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 4773 +194 19 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 4962 +196 19 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 5152 +198 19 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 5344 +200 19 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 5536 +202 19 0 | 0 0 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 5730 +204 19 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 5924 +205 19 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 6120 +208 19 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 6315 +208 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
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5976 -233 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5881 -232 25 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5786 -232 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5692 -230 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5597 -230 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5503 -230 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5316 -228 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5130 -227 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4946 -225 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4763 -224 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4582 -222 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4403 -220 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4226 -217 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4050 -216 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3877 -214 23 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3706 -212 23 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3538 -209 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3372 -207 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3210 -203 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3050 -201 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2893 -198 22 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2739 -195 22 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2589 -192 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2442 -189 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2299 -186 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2160 -182 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2025 -178 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1894 -174 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1728 -210 20 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1609 -202 20 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1497 -175 20 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1409 -150 20 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1298 -152 20 0 | 1532 1532 0 1 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1205 -139 20 0 | 1471 1471 0 2 0
SEP-26 25800 C 0 0 0 0 0 | 1166 1166 1166 1115 -131 20 5 | 1166 1166 5 450 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1030 -126 20 0 | 0 0 0 200 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 949 -118 20 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 875 -111 20 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 801 -111 20 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 738 -101 20 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 679 -96 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 622 -89 20 0 | 0 0 0 0 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 571 -85 20 0 | 1287 1287 0 7 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 525 -78 20 0 | 1218 1218 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 485 -70 20 0 | 1152 854 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 443 -68 20 0 | 1090 799 0 7 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 405 -60 20 0 | 1031 1031 0 7 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 366 -62 20 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 331 -60 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 299 -56 20 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 262 -59 20 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 235 -55 20 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 211 -43 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 189 -40 20 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 170 -36 20 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 151 -34 20 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 135 -30 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 120 -28 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 107 -25 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 95 -23 20 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 84 -21 20 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 74 -19 20 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 66 -17 20 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 58 -15 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 51 -14 19 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 45 -12 19 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 39 -11 19 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 34 -10 19 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 30 -9 19 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 26 -8 19 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 23 -7 19 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 20 -6 19 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 17 -6 19 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 15 -5 19 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 13 -4 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 1681 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 78 +13 25 0 | 0 0 0 0 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 83 +14 25 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 88 +14 25 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 94 +16 25 0 | 0 0 0 0 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 99 +16 25 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 105 +16 25 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 118 +18 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 132 +19 25 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 148 +21 24 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 165 +22 24 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 184 +24 24 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 205 +26 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 228 +29 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 252 +30 24 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 279 +32 23 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 308 +34 23 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 350 +47 23 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 382 +47 23 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 416 +37 23 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 454 +37 22 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 491 +38 22 0 | 862 846 0 9 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 536 +41 22 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 584 584 584 584 +48 22 1 | 981 584 1 8 +1
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 636 +51 22 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 685 +51 21 0 | 964 964 0 7 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 747 +60 21 0 | 0 0 0 200 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 812 +63 21 0 | 1079 1079 0 1 0
SEP-26 24400 P 0 0 0 0 0 | 893 893 889 889 +76 21 10 | 893 889 10 10 +10
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 958 +77 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1041 +83 21 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1128 +90 20 0 | 1011 1011 0 1 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1217 +93 20 0 | 1740 1082 0 4 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1314 +99 20 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1416 +104 20 0 | 1745 1233 0 8 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1524 +109 20 0 | 1886 1316 0 8 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1641 +116 20 0 | 1404 1316 0 4 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1776 +141 20 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1900 +146 20 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2031 +154 20 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2149 +144 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2287 +148 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2429 +153 20 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2575 +159 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2725 +164 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2878 +169 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3035 +174 20 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3195 +179 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3358 +184 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3524 +188 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3692 +191 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3864 +196 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4037 +199 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4213 +203 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4391 +206 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4572 +210 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4753 +212 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4937 +216 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5122 +218 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5309 +221 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5497 +223 20 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5686 +225 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5876 +227 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6068 +229 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6260 +231 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6453 +232 19 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6647 +234 19 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6841 +235 19 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7036 +236 19 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7232 +237 19 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7428 +238 19 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7625 +239 19 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7822 +240 19 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8019 +240 19 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8217 +241 19 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8415 +242 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 260 +11
| MONTH PUT/CALL RATIO 2.20
| MONTH TOTAL 16 1941 +11
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 13930 -220 31 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13730 -221 30 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13530 -221 30 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13330 -221 29 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13131 -220 30 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12931 -220 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12732 -220 30 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12532 -220 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12333 -219 30 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12133 -220 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11934 -219 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11735 -219 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11536 -219 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11337 -219 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11139 -218 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10940 -218 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10742 -217 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10544 -217 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10346 -216 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10149 -215 28 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9951 -216 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9755 -214 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9558 -214 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9362 -213 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9166 -213 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8971 -212 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8776 -211 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8582 -210 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8389 -209 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8196 -208 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8004 -207 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7812 -206 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7622 -204 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7432 -203 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7243 -202 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7055 -201 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6868 -200 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6682 -199 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6498 -197 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6314 -196 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6223 -195 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6132 -195 25 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6042 -193 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5951 -193 25 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5862 -192 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5772 -192 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5595 -189 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5418 -189 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5244 -187 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5072 -185 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4901 -183 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4732 -182 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4565 -181 24 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4401 -178 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4238 -177 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4078 -175 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3921 -173 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3765 -172 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3613 -170 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3463 -168 23 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3316 -166 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3171 -165 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3030 -162 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2891 -161 22 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2756 -158 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2623 -157 22 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2494 -155 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2368 -153 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2181 -215 20 0 | 2282 2282 0 4 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2065 -210 20 0 | 2173 2173 0 2 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1956 -177 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1849 -173 20 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1754 -160 20 0 | 0 0 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1657 -148 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 1625 1625 1625 1563 -149 20 7 | 1625 1625 7 7 +7
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1474 -142 20 0 | 1546 1546 0 757 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1389 -137 20 0 | 1564 1564 0 7 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1308 -130 20 0 | 0 0 0 0 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1231 -123 20 0 | 1374 1374 0 7 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1159 -116 20 0 | 1299 1226 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1089 -112 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1024 -102 20 0 | 1153 1153 0 7 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 961 -105 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 902 -94 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 834 -110 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 790 -102 20 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 740 -86 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 694 -80 20 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 651 -75 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 610 -70 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 569 -69 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 527 -70 20 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 474 -86 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 439 -80 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 405 -78 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 374 -75 20 0 | 1420 1123 0 500 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 345 -72 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 317 -70 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 292 -67 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 268 -65 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 246 -62 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 225 -60 19 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 206 -58 19 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 189 -54 19 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 172 -53 19 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 157 -50 19 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 143 -48 19 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 130 -46 19 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 118 -43 19 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 107 -41 19 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 97 -39 19 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 88 -37 19 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 80 -35 19 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 72 -33 19 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 65 -31 19 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 58 -30 19 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 47 -26 19 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 38 -23 19 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 30 -20 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 2607 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 50 45 0 6 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4 +2 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5 +2 29 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6 +2 29 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 7 +2 29 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 10 +3 29 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 13 +4 28 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 17 +5 28 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 20 +6 28 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 22 +5 28 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 26 +7 28 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 29 +7 27 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 33 +8 27 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 37 +8 27 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 42 +9 27 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 47 +10 27 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 53 +11 27 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 60 +12 26 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 67 +13 26 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 75 +14 26 0 | 225 204 0 19 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 83 +15 26 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 93 +17 26 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 103 +18 26 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 114 +19 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 126 +20 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 139 +21 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 153 +22 25 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 169 +24 25 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 185 +25 25 0 | 0 0 0 0 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 194 +26 25 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 203 +26 25 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 213 +28 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 222 +28 25 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 233 +29 25 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 243 +29 24 0 | 410 403 0 1007 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 266 +32 24 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 289 +32 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 315 +34 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 343 +36 24 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 372 +38 24 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 403 +39 24 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 436 +40 24 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 472 +43 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 509 +44 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 549 +46 23 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 592 +48 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 636 +49 23 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 691 +58 23 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 742 +50 23 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 792 +53 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 846 +58 22 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 904 +63 22 0 | 1582 1582 0 7 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 966 +69 22 0 | 1664 1664 0 7 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1020 +63 22 0 | 1752 1752 0 7 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1089 +71 22 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1162 +77 22 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1232 +75 21 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1314 +81 21 0 | 0 0 0 2 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1398 +79 21 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1489 +93 21 0 | 1600 1430 0 7 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1582 +92 21 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1680 +98 21 0 | 2319 2319 0 7 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1783 +105 21 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1889 +111 21 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2001 +116 21 0 | 1831 1831 0 550 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2124 +131 21 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2242 +137 21 0 | 2030 2030 0 1 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2365 +142 21 0 | 2090 2043 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2449 +106 20 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2576 +108 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2707 +109 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2842 +112 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2979 +114 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3120 +117 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3263 +119 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3410 +122 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3559 +125 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3711 +127 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3866 +130 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4023 +132 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4183 +135 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4345 +138 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4510 +141 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4676 +143 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4845 +146 20 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5016 +149 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5188 +151 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5363 +154 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5539 +156 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5717 +159 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5896 +161 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6077 +163 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6260 +167 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6443 +168 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6628 +171 19 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6814 +173 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7001 +175 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7189 +178 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7378 +180 19 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7568 +182 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7759 +184 19 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7951 +186 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8143 +188 19 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8336 +190 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8529 +191 19 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8918 +195 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9309 +198 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9701 +201 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2452 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 7 5059 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6467 -185 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6379 -184 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6291 -184 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6204 -183 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6117 -182 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6031 -181 24 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5859 -180 23 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5690 -178 23 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5522 -176 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5356 -175 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5192 -173 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5030 -171 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4870 -170 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4712 -168 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4556 -167 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4403 -165 23 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4252 -164 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4103 -162 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3957 -161 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3813 -160 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3672 -158 22 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3534 -156 22 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3398 -155 22 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3264 -154 22 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3134 -152 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3006 -151 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2881 -150 21 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2759 -148 21 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2571 -216 21 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2459 -210 20 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2350 -181 20 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2243 -177 20 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2154 -159 20 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2054 -161 20 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1958 -148 20 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1857 -161 20 0 | 0 0 0 200 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1769 -156 20 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1684 -151 20 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1603 -146 20 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1526 -140 20 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1451 -141 20 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1380 -136 20 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1311 -126 20 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1246 -121 20 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1187 -113 20 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1126 -104 20 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1069 -100 20 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1014 -96 20 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 962 -92 20 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 913 -87 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 865 -85 20 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 821 -80 20 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 778 -77 20 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 713 -99 20 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 671 -94 20 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 630 -93 20 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 592 -90 20 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 555 -89 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 520 -87 20 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 487 -85 20 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 456 -83 20 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 426 -81 20 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 398 -79 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 372 -77 20 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 347 -75 20 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 323 -73 19 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 301 -71 19 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 280 -69 19 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 260 -67 19 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 0 287 +38 24 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 299 +39 24 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 311 +39 24 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 324 +40 24 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 337 +41 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 351 +42 24 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 379 +43 23 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 410 +45 23 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 442 +47 23 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 476 +48 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 512 +50 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 550 +52 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 590 +53 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 632 +55 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 676 +56 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 723 +58 23 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 772 +59 22 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 823 +61 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 877 +62 22 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 933 +63 22 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1015 +88 22 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1074 +65 22 0 | 0 0 0 0 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1136 +68 22 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1201 +72 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1270 +76 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1343 +86 22 0 | 0 0 0 200 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1419 +78 22 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1499 +94 22 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1582 +97 21 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1670 +107 21 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1760 +99 21 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1854 +118 21 0 | 0 0 0 0 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1942 +107 21 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2043 +111 21 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2147 +115 21 0 | 0 0 0 0 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2255 +125 21 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2370 +113 21 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2485 +129 21 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2604 +134 21 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2680 +93 21 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2803 +96 20 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2928 +107 20 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3056 +109 20 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3186 +110 20 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3320 +112 20 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3456 +113 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3595 +115 20 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3736 +117 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3880 +118 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4026 +120 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4174 +121 20 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4325 +123 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4478 +125 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4633 +126 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4791 +129 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4950 +130 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5112 +133 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5275 +134 20 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5440 +136 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5607 +138 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5776 +140 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5946 +142 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6118 +144 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6292 +146 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6467 +148 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6643 +150 19 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 6821 +152 19 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 7000 +154 19 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 7180 +156 19 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 10434 -204 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10242 -203 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10050 -202 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9860 -200 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9670 -199 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9481 -198 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9292 -197 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9105 -195 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8918 -194 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8733 -192 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8548 -191 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8365 -189 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8182 -188 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8001 -186 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7821 -184 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7642 -183 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7465 -181 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7288 -180 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7114 -177 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6940 -176 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6768 -175 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6598 -173 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6429 -172 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6262 -170 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6096 -169 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5770 -166 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5452 -163 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5141 -160 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4838 -158 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4543 -156 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4257 -154 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3980 -152 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3712 -151 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3381 -222 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3136 -201 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2903 -193 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2683 -185 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2467 -178 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2273 -182 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2091 -175 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1922 -166 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1764 -154 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1619 -143 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1484 -134 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1359 -124 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1245 -115 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1139 -104 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1042 -96 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 953 -89 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 865 -78 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 783 -73 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 708 -68 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 639 -63 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 575 -60 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 517 -55 20 0 | 0 0 0 1500 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 464 -52 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 416 -48 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 373 -43 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 333 -40 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 297 -37 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 265 -34 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 235 -31 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 209 -28 20 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 75 +18 26 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 83 +19 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 91 +20 26 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 101 +22 26 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 111 +23 26 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 122 +24 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 133 +25 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 146 +27 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 159 +28 25 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 174 +30 25 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 189 +31 25 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 206 +33 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 223 +34 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 242 +36 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 262 +38 25 0 | 0 0 0 1500 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 283 +39 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 306 +41 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 329 +42 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 355 +45 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 381 +46 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 409 +47 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 439 +49 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 470 +50 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 503 +52 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 537 +53 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 611 +56 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 693 +59 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 782 +62 23 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 879 +64 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 988 +51 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1098 +60 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1218 +60 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1349 +68 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1493 +78 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1648 +89 22 0 | 0 0 0 250 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1816 +96 22 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1996 +105 22 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2189 +115 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2395 +122 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2613 +134 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2844 +147 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3077 +136 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3331 +144 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3596 +153 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3829 +119 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4108 +122 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4396 +128 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4691 +133 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4995 +138 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5306 +144 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5624 +149 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5949 +154 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6280 +159 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6616 +162 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6958 +167 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7305 +170 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7657 +174 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8014 +179 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8374 +182 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8738 +185 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9106 +188 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9476 +191 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9850 +194 20 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 14006 -221 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13808 -221 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13610 -221 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13412 -222 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13215 -221 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13018 -221 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12822 -221 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12625 -222 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12430 -221 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12235 -220 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12040 -221 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11846 -220 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11652 -221 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11459 -220 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11267 -220 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11076 -219 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10885 -219 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10695 -219 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10506 -218 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10318 -218 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10130 -218 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9944 -217 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9759 -217 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9575 -216 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9392 -215 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9210 -215 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9029 -215 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8850 -214 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8672 -213 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8495 -213 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8320 -211 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8146 -211 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7974 -210 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7803 -209 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7634 -208 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7466 -207 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7300 -206 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7136 -205 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6974 -203 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6813 -202 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6654 -201 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6497 -200 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6342 -199 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6038 -195 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5741 -193 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5453 -189 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5173 -186 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4901 -183 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4639 -178 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4384 -175 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4139 -171 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3879 -190 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3646 -203 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3424 -198 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3213 -190 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3011 -183 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2820 -177 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2640 -169 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2470 -162 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2310 -154 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2160 -147 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2017 -141 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1907 -111 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1777 -106 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1654 -101 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1538 -97 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1429 -92 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1326 -88 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1229 -84 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1139 -79 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1054 -75 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 974 -71 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 900 -67 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 830 -64 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 765 -61 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 705 -57 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 648 -54 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 596 -51 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 547 -48 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 502 -45 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 461 -41 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 110 100 0 7 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 13 +1 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 17 0 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 20 +1 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 23 +1 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 27 +1 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 30 0 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 35 +1 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 40 +2 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 45 +1 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 51 +2 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 57 +1 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 64 +2 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 72 +2 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 81 +3 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 90 +3 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 100 +3 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 111 +4 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 123 +4 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 135 +4 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 149 +5 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 164 +5 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 180 +6 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 197 +7 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 215 +7 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 234 +7 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 255 +8 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 277 +9 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 300 +9 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 325 +11 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 351 +11 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 379 +12 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 408 +13 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 439 +14 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 471 +15 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 505 +16 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 541 +17 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 579 +19 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 618 +20 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 659 +21 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 702 +22 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 747 +23 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 843 +27 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 946 +29 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1058 +33 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1178 +36 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1306 +39 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1444 +44 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1589 +47 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1744 +51 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1944 +92 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2112 +80 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2290 +88 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2478 +94 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2677 +101 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2886 +108 22 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3106 +116 22 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3336 +123 22 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3574 +130 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3823 +137 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4081 +144 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4312 +115 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4582 +116 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4859 +121 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5143 +125 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5434 +130 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5731 +134 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6034 +138 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6344 +143 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6659 +147 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6979 +151 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7305 +155 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7635 +158 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7970 +161 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8310 +165 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8653 +168 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9001 +171 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9352 +174 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9707 +177 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10066 +181 20 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 7251 -190 25 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7099 -188 25 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6947 -188 25 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6797 -186 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6502 -183 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6212 -180 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5928 -177 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5649 -174 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5377 -171 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5111 -167 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4851 -164 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4598 -160 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4351 -157 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4111 -153 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3878 -149 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3652 -144 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3432 -141 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3220 -136 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3027 -131 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2841 -127 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2662 -123 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2491 -118 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2326 -114 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2169 -110 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2019 -105 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1876 -101 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1740 -96 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1610 -92 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1487 -88 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1371 -83 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1261 -79 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1158 -74 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1060 -70 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 968 -67 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 883 -62 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 802 -59 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 727 -55 18 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 658 -51 18 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 593 -47 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 1111 +32 25 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1159 +34 25 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1207 +34 25 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1257 +36 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1362 +39 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1472 +42 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1588 +45 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1709 +48 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1837 +51 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1971 +55 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2111 +58 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2258 +62 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2411 +65 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2571 +69 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2738 +73 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2912 +78 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3092 +81 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3280 +86 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3487 +91 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3701 +95 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3922 +99 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4151 +104 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4386 +108 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4629 +112 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4879 +117 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5136 +121 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5400 +126 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5670 +130 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5947 +134 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6231 +139 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6521 +143 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6818 +148 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7120 +152 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7428 +155 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7743 +160 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8062 +163 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8387 +167 18 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8718 +171 18 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9053 +175 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13725 -216 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13541 -215 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13357 -215 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13175 -214 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12992 -214 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12811 -213 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12631 -212 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12451 -212 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12272 -212 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12094 -211 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11917 -210 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11740 -210 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11565 -209 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11390 -209 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11217 -208 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11044 -208 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10872 -207 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10702 -206 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10532 -205 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10363 -204 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10195 -204 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10028 -203 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9862 -202 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9697 -202 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9534 -200 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9371 -199 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9209 -199 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9049 -197 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8889 -197 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8731 -195 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8574 -194 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8417 -194 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8263 -192 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8109 -191 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7956 -190 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7805 -189 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7655 -188 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7506 -186 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7358 -185 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7211 -185 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7066 -183 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6779 -181 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6498 -177 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6221 -175 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5951 -171 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5685 -169 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5425 -166 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5171 -162 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4922 -159 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4679 -156 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4443 -152 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4212 -148 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3987 -145 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3768 -141 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3556 -137 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3363 -133 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3176 -130 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2996 -126 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2823 -121 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2656 -117 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2495 -113 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2341 -109 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2192 -106 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2050 -102 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1914 -98 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1785 -93 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1661 -89 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1543 -85 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1431 -81 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1324 -77 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1223 -74 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1127 -70 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1037 -66 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 952 -62 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 872 -59 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 797 -55 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 220 +5 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 236 +6 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 252 +6 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 270 +7 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 287 +7 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 306 +8 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 326 +9 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 346 +9 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 367 +9 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 389 +10 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 412 +11 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 435 +11 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 460 +12 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 485 +12 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 512 +13 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 539 +13 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 567 +14 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 597 +15 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 627 +16 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 658 +17 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 690 +17 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 723 +18 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 757 +19 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 792 +19 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 829 +21 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 866 +22 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 904 +22 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 944 +24 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 984 +24 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 1026 +26 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1069 +27 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1112 +27 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1158 +29 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1204 +30 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1251 +31 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1300 +32 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1350 +33 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1401 +35 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1453 +36 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1506 +36 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1561 +38 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1674 +40 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1793 +44 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1916 +46 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 2046 +50 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2180 +52 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2320 +55 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2466 +59 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2617 +62 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2774 +65 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2938 +69 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3107 +73 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3282 +76 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3463 +80 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3651 +84 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3858 +88 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4071 +91 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4291 +95 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4518 +100 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4751 +104 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4990 +108 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5236 +112 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5487 +115 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5745 +119 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6009 +123 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6280 +128 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6556 +132 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6838 +136 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7126 +140 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7419 +144 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7718 +147 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8022 +151 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8332 +155 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8647 +159 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8967 +162 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9292 +166 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 12822 -209 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12652 -209 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12482 -209 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12314 -207 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12146 -207 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11979 -207 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11813 -206 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11648 -205 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11484 -204 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11321 -203 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11158 -203 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10997 -202 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10837 -201 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10677 -201 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10519 -199 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10361 -199 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10204 -199 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10048 -198 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9894 -196 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9740 -196 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9587 -195 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9435 -194 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9284 -193 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9135 -192 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8986 -191 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8838 -190 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8691 -189 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8545 -188 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8401 -187 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8257 -186 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8114 -185 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7973 -183 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7832 -183 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7692 -182 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7554 -180 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7280 -178 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7011 -175 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6746 -173 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6485 -171 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6230 -167 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5978 -165 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5731 -163 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5489 -160 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5252 -157 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5020 -153 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4792 -150 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4570 -147 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4352 -144 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4139 -141 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3947 -138 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3761 -133 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3579 -131 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3403 -127 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3232 -124 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3067 -120 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2907 -117 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2752 -113 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2602 -110 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2458 -106 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2318 -103 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2184 -99 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2055 -95 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1930 -93 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1811 -89 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1696 -86 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1587 -82 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1482 -78 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1382 -75 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1286 -72 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1195 -68 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 597 +12 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 627 +12 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 657 +12 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 689 +14 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 721 +14 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 754 +14 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 788 +15 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 823 +16 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 859 +17 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 896 +18 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 933 +18 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 972 +19 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 1012 +20 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1052 +20 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1094 +22 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1136 +22 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1179 +22 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1223 +23 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1269 +25 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1315 +25 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1362 +26 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1410 +27 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1459 +28 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1510 +29 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1561 +30 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1613 +31 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1666 +32 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1720 +33 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1776 +34 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1832 +35 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1889 +36 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1948 +38 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 2007 +38 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 2067 +39 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2129 +41 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2255 +43 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2386 +46 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2521 +48 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2660 +50 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2805 +54 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2953 +56 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 3106 +58 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3264 +61 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3427 +64 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3595 +68 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3767 +71 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3945 +74 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4127 +77 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4314 +80 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4522 +83 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4736 +88 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4954 +90 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5178 +94 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5407 +97 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5642 +101 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5882 +104 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6127 +108 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6377 +111 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6633 +115 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6893 +118 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7159 +122 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7430 +126 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7705 +128 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7986 +132 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8271 +135 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8562 +139 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8857 +143 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9157 +146 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9461 +149 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9770 +153 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9036 -223 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8895 -223 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8756 -222 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8617 -221 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8479 -221 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8342 -220 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8205 -221 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8070 -220 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7936 -219 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7670 -218 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7408 -217 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7150 -215 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6896 -214 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6645 -213 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6399 -211 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6156 -209 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5918 -207 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5683 -206 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5453 -204 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5227 -201 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5005 -199 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4788 -196 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4592 -177 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4400 -175 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4213 -172 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4031 -169 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3854 -166 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3681 -163 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3513 -159 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3349 -157 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3190 -153 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3035 -151 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2886 -147 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2740 -144 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2599 -141 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2463 -137 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2331 -133 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2203 -130 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2080 -127 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1962 -122 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1847 -119 18 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1737 -115 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1631 -112 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1530 -108 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2090 -3 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2149 -3 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2210 -2 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2271 -1 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2333 -1 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2396 0 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2459 -1 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2524 0 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2590 +1 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2724 +2 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2862 +3 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 3004 +5 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3150 +6 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3299 +7 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3453 +9 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3610 +11 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3772 +13 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3937 +14 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 4107 +16 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4281 +19 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4459 +21 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4642 +24 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4846 +43 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5054 +45 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5267 +48 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5485 +51 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5708 +54 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5935 +57 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6167 +61 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6403 +63 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6644 +67 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6889 +69 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7140 +73 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7394 +76 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7653 +79 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7917 +83 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8185 +87 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8457 +90 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8734 +93 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 9016 +98 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9301 +101 18 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9591 +105 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9885 +108 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 10184 +112 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.10
MARKET TOTAL 4911 41060 +1035
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED