HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAY-26 25600 268 192 20 205 144 158 -171
P MAY-26 25400 240 143 20 150 104 205 -144
P MAY-26 25200 200 106 21 112 86 192 -119
C MAY-26 27000 149 64 19 97 63 1095 +29
C MAY-26 26800 148 93 19 132 91 319 +40
P JUN-26 23200 111 97 24 105 98 106 -53
C MAY-26 27200 96 43 20 65 53 316 +21
C MAY-26 27600 90 18 20 34 18 131 +10
P MAY-26 25800 87 255 19 245 192 375 -217
C MAY-26 27800 82 12 20 21 13 411 +7
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 MAY 2026, FRIDAY 04 MAY 2026, MONDAY
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 6506 +382 0 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6406 +382 0 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 6306 +382 0 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 6206 +382 0 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 6106 +382 0 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 6006 +382 0 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5806 +382 0 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5606 +381 0 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5406 +381 0 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5206 +381 0 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5006 +381 0 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4806 +381 0 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4606 +380 0 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4406 +380 0 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4206 +379 0 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4006 +378 0 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3807 +378 32 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3607 +377 30 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3407 +375 29 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3208 +374 29 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3009 +372 29 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2810 +369 28 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2612 +366 27 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2414 +361 26 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2217 +356 26 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2022 +350 25 0 | 1094 1094 0 7 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1828 +341 24 0 | 1026 907 0 65 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1636 +331 24 0 | 1026 889 0 19 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1448 +319 23 0 | 1008 825 0 14 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1264 +304 22 0 | 804 777 0 12 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1059 +260 19 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 888 +239 19 0 | 917 635 0 29 0
MAY-26 25400 C 0 0 0 0 0 | 0 0 0 743 +232 20 0 | 825 465 0 116 0
MAY-26 25600 C 0 0 0 0 0 | 713 713 713 596 +209 19 2 | 772 345 2 622 0
MAY-26 25800 C 0 0 0 0 0 | 513 513 513 462 +166 19 2 | 758 259 2 765 -2
MAY-26 26000 C 0 0 0 0 0 | 450 450 443 348 +128 19 4 | 744 195 4 1710 0
MAY-26 26200 C 0 0 0 0 0 | 316 341 255 256 +96 19 25 | 1340 143 25 1306 +3
MAY-26 26400 C 0 0 0 0 0 | 257 265 175 186 +73 19 17 | 586 102 17 2283 -9
MAY-26 26600 C 0 0 0 0 0 | 184 184 131 133 +55 19 58 | 510 76 58 340 +7
MAY-26 26800 C 0 0 0 0 0 | 121 132 91 93 +40 19 148 | 447 55 148 319 +68
MAY-26 27000 C 0 0 0 0 0 | 80 97 63 64 +29 19 149 | 448 40 149 1095 +1
MAY-26 27200 C 0 0 0 0 0 | 58 65 53 43 +21 20 96 | 270 31 96 316 +73
MAY-26 27400 C 0 0 0 0 0 | 39 39 30 28 +14 20 28 | 305 23 28 126 0
MAY-26 27600 C 0 0 0 0 0 | 22 34 18 18 +10 20 90 | 168 18 90 131 +75
MAY-26 27800 C 0 0 0 0 0 | 18 21 13 12 +7 20 82 | 136 12 82 411 +37
MAY-26 28000 C 0 0 0 0 0 | 14 14 12 7 +4 20 10 | 105 12 10 692 +10
MAY-26 28200 C 0 0 0 0 0 | 9 10 9 5 +3 21 19 | 86 9 19 308 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 51 5 0 116 0
MAY-26 28600 C 0 0 0 0 0 | 5 5 5 2 +1 21 10 | 58 5 10 124 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 47 5 0 254 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 36 20 0 152 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 28 5 0 24 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 331 5 0 11 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 304 303 0 14 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 5 5 0 2 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 5 5 0 24 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 8 8 0 14 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 740 | TOTAL CALL 740 11421 +263
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 56 0 | 15 15 0 5 0
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 16 16 0 5 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 16 16 0 5 0
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 17 17 0 5 0
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 17 10 0 5 0
MAY-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 17 6 0 567 0
MAY-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 10 7 0 25 0
MAY-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 12 8 0 32 0
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 13 7 0 37 0
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 14 7 0 87 0
MAY-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 8 0 130 0
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 16 8 0 45 0
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 10 0 25 0
MAY-26 21600 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 225 10 0 60 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 295 11 0 285 0
MAY-26 22000 P 0 0 0 0 0 | 10 10 10 1 -3 34 5 | 286 10 5 66 +5
MAY-26 22200 P 0 0 0 0 0 | 11 11 11 1 -4 32 5 | 330 11 5 52 +5
MAY-26 22400 P 0 0 0 0 0 | 11 11 11 1 -5 30 1 | 277 11 1 18 +1
MAY-26 22600 P 0 0 0 0 0 | 12 12 12 1 -7 29 5 | 403 12 5 55 0
MAY-26 22800 P 0 0 0 0 0 | 13 13 13 2 -8 29 5 | 447 13 5 237 0
MAY-26 23000 P 0 0 0 0 0 | 14 14 14 3 -10 29 5 | 478 14 5 268 0
MAY-26 23200 P 0 0 0 0 0 | 15 15 15 4 -13 28 5 | 508 15 5 65 0
MAY-26 23400 P 0 0 0 0 0 | 16 16 16 6 -16 27 25 | 458 16 25 106 +15
MAY-26 23600 P 0 0 0 0 0 | 17 18 17 8 -21 26 32 | 510 17 32 212 +5
MAY-26 23800 P 0 0 0 0 0 | 21 21 20 12 -25 26 33 | 694 20 33 50 +25
MAY-26 24000 P 0 0 0 0 0 | 0 0 0 16 -32 25 0 | 638 36 0 525 0
MAY-26 24200 P 0 0 0 0 0 | 27 28 27 22 -41 24 33 | 787 27 33 149 +23
MAY-26 24400 P 0 0 0 0 0 | 0 0 0 31 -50 24 0 | 1045 56 0 81 0
MAY-26 24600 P 0 0 0 0 0 | 44 44 44 43 -62 23 11 | 967 44 11 70 0
MAY-26 24800 P 0 0 0 0 0 | 0 0 0 57 -79 22 1 | 1150 88 1 96 -1
MAY-26 25000 P 0 0 0 0 0 | 75 80 63 78 -97 22 67 | 1179 63 67 669 +10
MAY-26 25200 P 0 0 0 0 0 | 86 112 86 106 -119 21 200 | 1101 86 200 192 -76
MAY-26 25400 P 0 0 0 0 0 | 122 150 104 143 -144 20 240 | 1141 104 240 205 -111
MAY-26 25600 P 0 0 0 0 0 | 170 205 144 192 -171 20 268 | 1136 144 268 158 -165
MAY-26 25800 P 0 0 0 0 0 | 226 245 192 255 -217 19 87 | 949 192 87 375 +27
MAY-26 26000 P 0 0 0 0 0 | 287 340 264 343 -253 19 29 | 1048 264 29 356 +27
MAY-26 26200 P 0 0 0 0 0 | 406 436 376 450 -286 19 18 | 1028 376 18 264 0
MAY-26 26400 P 0 0 0 0 0 | 484 484 484 577 -312 19 7 | 955 484 7 30 +7
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 724 -330 19 0 | 1610 793 0 18 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 903 -326 20 0 | 1240 851 0 8 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1073 -338 21 0 | 1442 1442 0 8 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1238 -360 20 0 | 1284 1226 0 10 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1423 -367 20 0 | 1394 1394 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1613 -371 20 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1806 -375 20 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2001 -378 20 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2198 -380 20 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2397 -380 21 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2596 -380 21 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2795 -381 21 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2995 -381 22 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3194 -382 0 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3394 -382 0 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3594 -382 0 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3794 -382 0 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3994 -382 0 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4194 -382 0 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4394 -382 0 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4594 -382 0 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4794 -382 0 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4994 -382 0 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5194 -382 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5394 -382 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5594 -382 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5794 -382 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5994 -382 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6194 -382 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6394 -382 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6594 -382 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6794 -382 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 6994 -382 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7194 -382 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7394 -382 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7594 -382 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7794 -382 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1082 | TOTAL PUT 1082 5668 -203
| MONTH PUT/CALL RATIO 1.46
| MONTH TOTAL 1822 17089 +60
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 13896 +380 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13696 +380 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13496 +380 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13296 +380 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13096 +380 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12896 +380 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12696 +380 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12496 +380 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12296 +380 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12096 +380 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11896 +380 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11696 +380 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11496 +380 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11296 +380 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11096 +380 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10896 +380 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10696 +380 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10496 +380 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10296 +380 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10096 +380 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9896 +380 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9696 +380 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9496 +380 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9296 +380 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9096 +379 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8896 +379 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8696 +379 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8496 +379 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8296 +379 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8097 +380 35 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7897 +379 34 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7697 +379 33 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7597 +379 33 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7497 +378 32 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7397 +378 32 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7297 +378 31 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7197 +377 31 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7098 +378 32 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6998 +378 32 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6898 +377 31 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6798 +377 31 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6698 +376 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6599 +377 31 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6499 +376 30 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6399 +376 30 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6300 +376 30 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6200 +375 30 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6100 +375 29 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6001 +375 30 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5901 +374 29 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5702 +373 29 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5504 +372 29 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5305 +370 28 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5107 +369 28 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4910 +368 28 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4713 +366 27 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4516 +363 27 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4320 +361 27 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4124 +357 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3930 +355 26 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3736 +350 25 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3544 +347 25 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3353 +342 25 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3164 +337 24 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2976 +331 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2790 +324 24 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2607 +318 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2427 +310 23 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2249 +301 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2075 +292 22 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1905 +282 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1740 +271 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1579 +259 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1424 +246 21 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1239 +197 19 0 | 946 790 0 2 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1099 +185 19 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 969 +175 19 0 | 1728 808 0 9 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 862 +180 19 0 | 859 700 0 38 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 750 +155 19 0 | 791 635 0 63 0
JUN-26 26000 C 0 0 0 0 0 | 712 712 657 649 +132 19 13 | 977 505 13 565 -9
JUN-26 26200 C 0 0 0 0 0 | 616 616 616 558 +112 19 2 | 1415 438 2 18 0
JUN-26 26400 C 0 0 0 0 0 | 484 484 484 478 +94 19 3 | 516 412 3 702 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 411 +83 19 0 | 1278 413 0 18 0
JUN-26 26800 C 0 0 0 0 0 | 425 425 413 352 +73 19 9 | 1596 301 9 284 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 299 +62 19 2 | 1680 430 2 382 +2
JUN-26 27200 C 0 0 0 0 0 | 250 250 250 253 +53 19 3 | 935 249 3 37 +3
JUN-26 27400 C 0 0 0 0 0 | 256 256 256 214 +46 19 3 | 404 164 3 424 +3
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 179 +39 19 2 | 1753 183 2 35 +2
JUN-26 27800 C 0 0 0 0 0 | 188 188 188 149 +32 19 3 | 1438 188 3 81 0
JUN-26 28000 C 0 0 0 0 0 | 147 161 138 126 +29 19 74 | 1148 138 74 1647 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 107 +27 20 0 | 678 85 0 39 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 90 +24 20 0 | 380 72 0 114 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 73 +19 20 0 | 743 71 0 37 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 60 +16 20 0 | 70 70 0 19 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 49 +13 20 0 | 0 0 0 800 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 40 +11 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 32 +9 20 0 | 753 753 0 7 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 26 +7 20 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 21 +6 20 0 | 465 325 0 6 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 16 +4 20 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 13 +3 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 11 +3 21 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 8 +2 20 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 7 +2 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 5 +1 20 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 20 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 7 7 7 1 0 19 2 | 180 7 2 12 +2
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 116 | TOTAL CALL 116 7196 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 1 -5 27 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2 -5 28 0 | 0 0 0 0 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 3 -5 29 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 4 -5 29 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 5 -5 30 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 6 -5 30 0 | 121 121 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 7 -6 29 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 8 -8 29 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 10 -9 28 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 12 -10 28 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 14 -12 28 0 | 260 34 0 1 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 17 -14 27 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 20 -17 27 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 24 -19 27 0 | 295 189 0 300 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 29 -22 26 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 35 -24 26 0 | 71 66 0 1472 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 42 -28 26 0 | 83 83 0 50 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 49 -32 25 0 | 148 148 0 7 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 59 -36 25 0 | 0 0 0 200 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 70 -41 25 0 | 125 91 0 88 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 82 -47 24 0 | 420 103 0 944 0
JUN-26 23200 P 0 0 0 0 0 | 98 105 98 97 -53 24 111 | 760 98 111 106 -34
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 114 -59 23 0 | 162 155 0 18 0
JUN-26 23600 P 0 0 0 0 0 | 130 130 130 129 -72 23 6 | 784 130 6 623 +6
JUN-26 23800 P 0 0 0 0 0 | 151 151 151 151 -81 22 7 | 609 151 7 32 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 174 -93 22 0 | 675 243 0 57 0
JUN-26 24200 P 0 0 0 0 0 | 203 203 203 203 -104 22 7 | 277 203 7 22 +7
JUN-26 24400 P 0 0 0 0 0 | 230 230 230 236 -117 21 7 | 366 230 7 9 -7
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 275 -129 21 0 | 1131 384 0 13 0
JUN-26 24800 P 0 0 0 0 0 | 315 315 315 318 -144 20 3 | 1107 315 3 32 +3
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 368 -158 20 0 | 1127 409 0 52 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 424 -174 20 29 | 1157 499 29 47 -7
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 492 -186 19 0 | 745 664 0 16 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 569 -197 19 0 | 818 748 0 14 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 657 -222 19 0 | 808 730 0 400 0
JUN-26 26000 P 0 0 0 0 0 | 669 757 669 756 -245 19 4 | 1203 669 4 152 +4
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 866 -264 19 0 | 1304 884 0 23 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1000 -268 19 0 | 1377 1377 0 151 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1131 -281 19 0 | 1494 1494 0 2 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1267 -296 19 0 | 1593 1593 0 1 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1415 -306 19 0 | 1532 1532 0 3 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1565 -319 19 0 | 1428 1421 0 11 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1724 -328 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1889 -335 19 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2058 -343 20 0 | 1605 1605 0 3 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2232 -349 20 0 | 1717 1716 0 5 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2410 -354 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2591 -359 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2775 -363 20 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2962 -366 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3151 -369 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3342 -371 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3535 -372 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3729 -374 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3924 -375 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4120 -376 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4317 -377 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4514 -378 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4712 -378 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4910 -379 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5109 -379 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5308 -379 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5507 -379 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5706 -380 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5906 -380 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6105 -380 20 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6305 -380 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6505 -380 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6705 -380 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6905 -379 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7104 -380 0 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7304 -380 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7504 -380 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7704 -380 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7904 -380 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8104 -380 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8504 -380 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8904 -380 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9304 -380 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 174 | TOTAL PUT 174 7104 -28
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 290 14300 -25
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 6389 +372 27 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 6290 +372 27 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 6191 +371 27 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 6092 +370 26 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 5993 +370 26 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 5894 +368 26 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 5697 +367 26 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 5500 +365 26 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 5304 +363 25 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 5109 +361 25 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 4914 +358 25 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 4721 +356 25 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 4528 +353 24 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 4336 +349 24 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 4146 +346 24 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 3957 +342 24 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 3769 +337 23 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 3583 +331 23 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 3400 +327 23 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 3218 +321 23 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 3039 +314 22 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 2862 +307 22 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 2689 +301 22 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 2519 +293 22 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 2352 +285 22 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 2189 +276 21 0 | 0 0 0 0 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 2031 +267 21 0 | 0 0 0 0 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 1876 +257 21 0 | 0 0 0 0 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 1727 +247 21 0 | 0 0 0 0 0
JUL-26 24800 C 0 0 0 0 0 | 0 0 0 1583 +237 20 0 | 0 0 0 0 0
JUL-26 25000 C 0 0 0 0 0 | 0 0 0 1413 +194 19 0 | 0 0 0 0 0
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 1281 +184 19 0 | 0 0 0 0 0
JUL-26 25400 C 0 0 0 0 0 | 0 0 0 1158 +176 19 0 | 0 0 0 0 0
JUL-26 25600 C 0 0 0 0 0 | 0 0 0 1057 +171 19 0 | 1025 858 0 21 0
JUL-26 25800 C 0 0 0 0 0 | 0 0 0 949 +151 19 0 | 937 835 0 14 0
JUL-26 26000 C 0 0 0 0 0 | 0 0 0 847 +131 19 0 | 0 0 0 0 0
JUL-26 26200 C 0 0 0 0 0 | 0 0 0 756 +116 19 0 | 912 754 0 14 0
JUL-26 26400 C 0 0 0 0 0 | 0 0 0 672 +101 19 0 | 0 0 0 0 0
JUL-26 26600 C 0 0 0 0 0 | 0 0 0 596 +89 19 0 | 0 0 0 0 0
JUL-26 26800 C 0 0 0 0 0 | 0 0 0 527 +77 19 0 | 0 0 0 0 0
JUL-26 27000 C 0 0 0 0 0 | 0 0 0 467 +70 19 0 | 0 0 0 0 0
JUL-26 27200 C 0 0 0 0 0 | 0 0 0 412 +62 19 0 | 0 0 0 0 0
JUL-26 27400 C 0 0 0 0 0 | 0 0 0 363 +56 19 0 | 0 0 0 0 0
JUL-26 27600 C 0 0 0 0 0 | 0 0 0 318 +49 19 0 | 0 0 0 0 0
JUL-26 27800 C 0 0 0 0 0 | 0 0 0 281 +46 19 0 | 0 0 0 0 0
JUL-26 28000 C 0 0 0 0 0 | 0 0 0 247 +43 19 0 | 0 0 0 0 0
JUL-26 28200 C 0 0 0 0 0 | 0 0 0 216 +39 19 0 | 0 0 0 0 0
JUL-26 28400 C 0 0 0 0 0 | 0 0 0 190 +36 19 0 | 0 0 0 0 0
JUL-26 28600 C 0 0 0 0 0 | 0 0 0 166 +34 20 0 | 0 0 0 0 0
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 144 +30 20 0 | 0 0 0 0 0
JUL-26 29000 C 0 0 0 0 0 | 0 0 0 123 +25 20 0 | 0 0 0 0 0
JUL-26 29200 C 0 0 0 0 0 | 0 0 0 106 +22 20 0 | 0 0 0 0 0
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 90 +18 20 0 | 0 0 0 0 0
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 74 +13 19 0 | 0 0 0 0 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 63 +11 20 0 | 0 0 0 0 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 53 +9 20 0 | 0 0 0 0 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 45 +8 20 0 | 0 0 0 0 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 38 +7 20 0 | 0 0 0 0 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 32 +6 20 0 | 0 0 0 0 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 27 +5 20 0 | 0 0 0 0 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 22 +3 20 0 | 0 0 0 0 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 19 +3 20 0 | 0 0 0 0 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 15 +2 20 0 | 0 0 0 0 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 13 +2 20 0 | 0 0 0 0 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 11 +2 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 49 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 19500 P 0 0 0 0 0 | 0 0 0 10 -8 27 0 | 0 0 0 0 0
JUL-26 19600 P 0 0 0 0 0 | 0 0 0 11 -8 27 0 | 0 0 0 0 0
JUL-26 19700 P 0 0 0 0 0 | 0 0 0 12 -9 27 0 | 0 0 0 0 0
JUL-26 19800 P 0 0 0 0 0 | 0 0 0 13 -10 26 0 | 0 0 0 0 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 14 -10 26 0 | 0 0 0 0 0
JUL-26 20000 P 0 0 0 0 0 | 0 0 0 15 -12 26 0 | 0 0 0 0 0
JUL-26 20200 P 0 0 0 0 0 | 0 0 0 18 -13 26 0 | 0 0 0 0 0
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 21 -15 26 0 | 0 0 0 0 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 25 -17 25 0 | 0 0 0 0 0
JUL-26 20800 P 0 0 0 0 0 | 0 0 0 30 -19 25 0 | 0 0 0 0 0
JUL-26 21000 P 0 0 0 0 0 | 0 0 0 35 -22 25 0 | 0 0 0 0 0
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 42 -24 25 0 | 0 0 0 0 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 49 -27 24 0 | 0 0 0 0 0
JUL-26 21600 P 0 0 0 0 0 | 0 0 0 57 -31 24 0 | 0 0 0 0 0
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 67 -34 24 0 | 0 0 0 0 0
JUL-26 22000 P 0 0 0 0 0 | 0 0 0 78 -38 24 0 | 0 0 0 0 0
JUL-26 22200 P 0 0 0 0 0 | 0 0 0 90 -43 23 0 | 0 0 0 0 0
JUL-26 22400 P 0 0 0 0 0 | 0 0 0 107 -46 23 0 | 0 0 0 0 0
JUL-26 22600 P 0 0 0 0 0 | 0 0 0 124 -50 23 0 | 0 0 0 0 0
JUL-26 22800 P 0 0 0 0 0 | 0 0 0 143 -55 23 0 | 0 0 0 0 0
JUL-26 23000 P 0 0 0 0 0 | 161 161 161 165 -61 23 2 | 161 161 2 2 +2
JUL-26 23200 P 0 0 0 0 0 | 0 0 0 189 -67 22 0 | 0 0 0 0 0
JUL-26 23400 P 0 0 0 0 0 | 0 0 0 216 -73 22 0 | 0 0 0 0 0
JUL-26 23600 P 0 0 0 0 0 | 0 0 0 241 -86 22 0 | 0 0 0 0 0
JUL-26 23800 P 0 0 0 0 0 | 0 0 0 271 -97 21 0 | 312 312 0 7 0
JUL-26 24000 P 0 0 0 0 0 | 0 0 0 303 -111 21 0 | 583 351 0 7 0
JUL-26 24200 P 0 0 0 0 0 | 0 0 0 343 -122 21 0 | 0 0 0 0 0
JUL-26 24400 P 0 0 0 0 0 | 0 0 0 385 -135 20 0 | 0 0 0 0 0
JUL-26 24600 P 0 0 0 0 0 | 0 0 0 435 -146 20 0 | 503 503 0 7 0
JUL-26 24800 P 0 0 0 0 0 | 0 0 0 490 -157 20 0 | 0 0 0 0 0
JUL-26 25000 P 0 0 0 0 0 | 0 0 0 551 -169 20 0 | 0 0 0 0 0
JUL-26 25200 P 0 0 0 0 0 | 0 0 0 620 -178 20 0 | 717 715 0 14 0
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 697 -186 19 0 | 803 803 0 7 0
JUL-26 25600 P 0 0 0 0 0 | 0 0 0 781 -206 19 0 | 979 897 0 14 0
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 873 -226 19 0 | 0 0 0 0 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 971 -246 19 0 | 0 0 0 0 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1081 -260 19 0 | 0 0 0 0 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1209 -263 19 0 | 0 0 0 0 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1334 -274 19 0 | 0 0 0 0 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1465 -286 19 0 | 0 0 0 0 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 1604 -294 19 0 | 0 0 0 0 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 1746 -305 19 0 | 0 0 0 0 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 1895 -313 19 0 | 0 0 0 0 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2049 -321 19 0 | 0 0 0 0 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2207 -329 19 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 2371 -334 19 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 2538 -340 19 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 2709 -346 19 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 2883 -350 19 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3060 -355 19 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 3241 -358 19 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 3423 -362 19 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 3608 -365 19 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 3795 -367 19 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 3984 -369 20 0 | 0 0 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 4174 -371 20 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 4366 -372 20 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 4559 -373 20 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 4753 -374 20 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 4948 -375 20 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 5143 -377 20 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 5340 -377 20 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 5536 -378 20 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 5734 -378 20 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 5932 -378 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 58 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 107 +2
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 20400 C - - - - - | 0 0 0 5575 - 23 0 | 0 0 0 0 -
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 5382 +348 23 0 | 0 0 0 0 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 5189 +344 23 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 4998 +340 23 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 4808 +336 23 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 4619 +331 23 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 4432 +326 22 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 4247 +321 22 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 4064 +317 22 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 3882 +311 22 0 | 0 0 0 0 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 3703 +305 22 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 3526 +299 22 0 | 0 0 0 0 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 3352 +292 22 0 | 0 0 0 0 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 3181 +286 21 0 | 0 0 0 0 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 3013 +280 21 0 | 0 0 0 0 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 2848 +273 21 0 | 0 0 0 0 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 2686 +265 21 0 | 0 0 0 0 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 2528 +257 21 0 | 0 0 0 0 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 2374 +250 21 0 | 0 0 0 0 0
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 2225 +243 21 0 | 0 0 0 0 0
AUG-26 24400 C 0 0 0 0 0 | 0 0 0 2079 +234 20 0 | 0 0 0 0 0
AUG-26 24600 C 0 0 0 0 0 | 0 0 0 1938 +226 20 0 | 0 0 0 0 0
AUG-26 24800 C 0 0 0 0 0 | 0 0 0 1802 +218 20 0 | 0 0 0 0 0
AUG-26 25000 C 0 0 0 0 0 | 0 0 0 1624 +163 19 0 | 0 0 0 0 0
AUG-26 25200 C 0 0 0 0 0 | 0 0 0 1499 +156 19 0 | 0 0 0 0 0
AUG-26 25400 C 0 0 0 0 0 | 0 0 0 1381 +150 19 0 | 0 0 0 0 0
AUG-26 25600 C 0 0 0 0 0 | 0 0 0 1281 +158 19 0 | 0 0 0 0 0
AUG-26 25800 C 0 0 0 0 0 | 0 0 0 1171 +140 19 0 | 0 0 0 0 0
AUG-26 26000 C 0 0 0 0 0 | 0 0 0 1073 +130 19 0 | 0 0 0 0 0
AUG-26 26200 C 0 0 0 0 0 | 0 0 0 978 +116 19 0 | 0 0 0 0 0
AUG-26 26400 C 0 0 0 0 0 | 0 0 0 892 +107 19 0 | 0 0 0 0 0
AUG-26 26600 C 0 0 0 0 0 | 0 0 0 811 +97 19 0 | 0 0 0 0 0
AUG-26 26800 C 0 0 0 0 0 | 0 0 0 738 +91 19 0 | 0 0 0 0 0
AUG-26 27000 C 0 0 0 0 0 | 0 0 0 666 +81 19 0 | 0 0 0 0 0
AUG-26 27200 C 0 0 0 0 0 | 0 0 0 605 +77 19 0 | 0 0 0 0 0
AUG-26 27400 C 0 0 0 0 0 | 0 0 0 545 +69 19 0 | 0 0 0 0 0
AUG-26 27600 C 0 0 0 0 0 | 0 0 0 493 +66 19 0 | 0 0 0 0 0
AUG-26 27800 C 0 0 0 0 0 | 0 0 0 445 +62 19 0 | 0 0 0 0 0
AUG-26 28000 C 0 0 0 0 0 | 0 0 0 408 +66 19 0 | 0 0 0 0 0
AUG-26 28200 C 0 0 0 0 0 | 0 0 0 367 +62 19 0 | 0 0 0 0 0
AUG-26 28400 C 0 0 0 0 0 | 0 0 0 331 +60 19 0 | 0 0 0 0 0
AUG-26 28600 C 0 0 0 0 0 | 0 0 0 295 +54 19 0 | 0 0 0 0 0
AUG-26 28800 C 0 0 0 0 0 | 0 0 0 262 +49 19 0 | 0 0 0 0 0
AUG-26 29000 C 0 0 0 0 0 | 0 0 0 231 +43 19 0 | 0 0 0 0 0
AUG-26 29200 C 0 0 0 0 0 | 0 0 0 198 +32 19 0 | 0 0 0 0 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 174 +28 19 0 | 0 0 0 0 0
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 153 +25 19 0 | 0 0 0 0 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 134 +22 19 0 | 0 0 0 0 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 117 +19 19 0 | 0 0 0 0 0
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 102 +17 19 0 | 0 0 0 0 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 88 +14 19 0 | 0 0 0 0 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 77 +13 19 0 | 0 0 0 0 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 66 +11 19 0 | 0 0 0 0 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 57 +9 19 0 | 0 0 0 0 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 49 +8 19 0 | 0 0 0 0 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 42 +7 19 0 | 0 0 0 0 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 36 +6 19 0 | 0 0 0 0 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 31 +5 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 20400 P - - - - - | 0 0 0 38 - 23 0 | 0 0 0 0 -
AUG-26 20600 P 0 0 0 0 0 | 0 0 0 45 -33 23 0 | 0 0 0 0 0
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 52 -37 23 0 | 0 0 0 0 0
AUG-26 21000 P 0 0 0 0 0 | 0 0 0 61 -41 23 0 | 0 0 0 0 0
AUG-26 21200 P 0 0 0 0 0 | 0 0 0 71 -45 23 0 | 0 0 0 0 0
AUG-26 21400 P 0 0 0 0 0 | 0 0 0 82 -50 23 0 | 0 0 0 0 0
AUG-26 21600 P 0 0 0 0 0 | 0 0 0 95 -55 22 0 | 0 0 0 0 0
AUG-26 21800 P 0 0 0 0 0 | 0 0 0 110 -60 22 0 | 0 0 0 0 0
AUG-26 22000 P 0 0 0 0 0 | 0 0 0 127 -64 22 0 | 0 0 0 0 0
AUG-26 22200 P 0 0 0 0 0 | 0 0 0 145 -70 22 0 | 0 0 0 0 0
AUG-26 22400 P 0 0 0 0 0 | 0 0 0 166 -76 22 0 | 0 0 0 0 0
AUG-26 22600 P 0 0 0 0 0 | 0 0 0 189 -82 22 0 | 0 0 0 0 0
AUG-26 22800 P 0 0 0 0 0 | 0 0 0 215 -89 22 0 | 0 0 0 0 0
AUG-26 23000 P 0 0 0 0 0 | 0 0 0 244 -95 21 0 | 0 0 0 0 0
AUG-26 23200 P 0 0 0 0 0 | 0 0 0 284 -93 22 0 | 0 0 0 0 0
AUG-26 23400 P 0 0 0 0 0 | 0 0 0 320 -99 21 0 | 0 0 0 0 0
AUG-26 23600 P 0 0 0 0 0 | 0 0 0 359 -106 21 0 | 0 0 0 0 0
AUG-26 23800 P 0 0 0 0 0 | 0 0 0 403 -112 21 0 | 0 0 0 0 0
AUG-26 24000 P 0 0 0 0 0 | 0 0 0 450 -118 21 0 | 0 0 0 0 0
AUG-26 24200 P 0 0 0 0 0 | 0 0 0 501 -125 21 0 | 0 0 0 0 0
AUG-26 24400 P 0 0 0 0 0 | 0 0 0 552 -137 21 0 | 0 0 0 0 0
AUG-26 24600 P 0 0 0 0 0 | 0 0 0 610 -146 21 0 | 0 0 0 0 0
AUG-26 24800 P 0 0 0 0 0 | 0 0 0 674 -154 20 0 | 0 0 0 0 0
AUG-26 25000 P 0 0 0 0 0 | 0 0 0 744 -161 20 0 | 0 0 0 0 0
AUG-26 25200 P 0 0 0 0 0 | 0 0 0 817 -170 20 0 | 0 0 0 0 0
AUG-26 25400 P 0 0 0 0 0 | 0 0 0 896 -179 20 0 | 0 0 0 0 0
AUG-26 25600 P 0 0 0 0 0 | 0 0 0 981 -186 20 0 | 0 0 0 0 0
AUG-26 25800 P 0 0 0 0 0 | 0 0 0 1075 -200 20 0 | 0 0 0 0 0
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 1177 -210 20 0 | 0 0 0 0 0
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 1280 -226 20 0 | 0 0 0 0 0
AUG-26 26400 P 0 0 0 0 0 | 0 0 0 1405 -224 20 0 | 0 0 0 0 0
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 1527 -231 20 0 | 0 0 0 0 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 1653 -238 20 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 1784 -245 20 0 | 0 0 0 0 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 1884 -288 19 0 | 0 0 0 0 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2024 -296 19 0 | 0 0 0 0 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 2167 -304 19 0 | 0 0 0 0 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 2316 -311 19 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 2468 -318 19 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 2625 -324 19 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 2786 -329 19 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 2950 -335 19 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 3117 -340 19 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3288 -344 19 0 | 0 0 0 0 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 3461 -349 19 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 3637 -353 19 0 | 0 0 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 3816 -356 19 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 3997 -359 19 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 4180 -362 19 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 4365 -364 19 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 4551 -367 19 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 4740 -368 19 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 4929 -370 19 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 5120 -372 19 0 | 0 0 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 5312 -373 19 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 5505 -374 19 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 5699 -375 19 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 5894 -376 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 6384 +354 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6287 +352 25 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6191 +351 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 6095 +350 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5999 +349 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5903 +347 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5713 +344 24 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5523 +341 24 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5335 +337 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5148 +334 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4963 +331 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4779 +326 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4596 +322 23 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4416 +318 23 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4237 +312 23 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4061 +308 23 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3887 +303 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3715 +298 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3545 +292 22 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3379 +287 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3215 +280 22 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3054 +274 22 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2896 +267 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2742 +261 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2591 +254 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2444 +248 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2300 +240 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2161 +233 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2025 +225 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1894 +218 21 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1736 +179 20 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1616 +174 20 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1502 +170 20 0 | 1532 1532 0 1 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1406 +169 20 0 | 1471 1471 0 2 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1304 +157 20 0 | 1166 1166 0 450 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1200 +138 20 0 | 0 0 0 200 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1102 +121 20 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1023 +118 20 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 943 +110 20 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 867 +102 20 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 791 +89 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 724 725 724 729 +86 20 8 | 725 724 8 8 +8
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 666 +78 20 0 | 1287 1287 0 7 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 610 +73 20 0 | 1218 1218 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 559 +70 20 0 | 1152 854 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 524 +79 20 0 | 1090 799 0 7 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 479 +75 20 0 | 1031 1031 0 7 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 436 +70 20 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 398 +67 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 360 +61 20 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 325 +56 20 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 293 +51 20 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 263 +45 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 229 +34 20 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 205 +30 20 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 184 +28 20 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 164 +25 19 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 146 +22 19 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 130 +20 19 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 115 +17 19 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 102 +15 19 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 91 +14 19 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 80 +12 19 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 71 +11 19 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 62 +9 19 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 55 +9 19 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 48 +7 19 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 42 +7 19 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 37 +6 19 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 32 +5 19 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 28 +4 19 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 24 +3 19 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 21 +3 19 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 18 +3 19 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 16 +3 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 1689 +8
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 50 -24 25 0 | 0 0 0 0 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 53 -26 25 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 57 -27 25 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 61 -28 25 0 | 0 0 0 0 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 65 -29 25 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 69 -31 25 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 79 -34 24 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 89 -37 24 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 101 -41 24 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 114 -44 24 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 129 -47 24 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 145 -52 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 162 -56 23 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 182 -60 23 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 203 -66 23 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 227 -70 23 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 253 -75 23 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 281 -80 23 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 321 -76 23 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 355 -81 23 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 392 -87 22 0 | 862 846 0 9 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 433 -91 22 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 472 -101 22 0 | 981 584 0 8 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 513 -112 22 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 557 -124 22 0 | 964 964 0 7 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 600 -140 21 0 | 0 0 0 200 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 662 -142 21 0 | 1079 1079 0 1 0
SEP-26 24400 P 0 0 0 0 0 | 692 715 692 720 -152 21 9 | 893 692 9 14 +4
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 786 -158 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 854 -166 21 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 920 -181 20 0 | 1011 1011 0 1 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1007 -179 20 0 | 1740 1082 0 4 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1084 -192 20 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1176 -205 20 0 | 1745 1233 0 8 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1273 -218 20 0 | 1886 1316 0 8 0
SEP-26 26000 P 0 0 0 0 0 | 1375 1375 1375 1385 -221 20 1 | 1404 1316 1 5 +1
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1484 -241 20 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1610 -239 20 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1730 -247 20 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1855 -254 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1985 -261 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2108 -279 20 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2246 -286 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2388 -293 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2533 -300 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2683 -306 20 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2836 -312 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2992 -318 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3152 -323 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3315 -328 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3481 -332 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3650 -336 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3821 -341 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3995 -344 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4171 -348 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4350 -350 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4530 -353 19 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4712 -356 19 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4896 -358 19 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5081 -361 19 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5268 -363 19 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5457 -364 19 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5646 -366 19 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5837 -367 19 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6028 -369 19 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6221 -369 19 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6414 -371 19 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6608 -371 19 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6803 -372 19 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6998 -373 19 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7194 -374 19 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7390 -375 19 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7587 -375 19 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7784 -375 19 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7982 -375 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10 | TOTAL PUT 10 265 +5
| MONTH PUT/CALL RATIO 1.25
| MONTH TOTAL 18 1954 +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
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14335 +377 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14135 +376 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13935 +376 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13736 +377 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13536 +377 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13336 +377 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13136 +376 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12936 +376 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12737 +377 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12537 +376 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12337 +376 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12138 +376 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11938 +375 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11739 +375 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11540 +375 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11341 +375 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11142 +375 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10943 +374 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10744 +374 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10546 +374 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10348 +373 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10150 +373 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9952 +372 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9755 +371 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9558 +371 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9361 +370 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9165 +369 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8969 +368 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8774 +367 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8579 +366 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8385 +365 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8191 +363 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7998 +362 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7806 +360 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7614 +358 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7424 +357 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7234 +354 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7045 +352 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6857 +349 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6671 +348 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6578 +346 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6485 +344 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6393 +343 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6301 +342 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 6210 +341 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6118 +339 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5937 +336 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5757 +333 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5579 +330 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5402 +326 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5227 +322 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5054 +318 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4883 +314 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4714 +310 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4547 +305 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4382 +300 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4219 +295 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4059 +290 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3901 +284 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3746 +279 22 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3594 +274 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3444 +268 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3297 +262 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3153 +256 22 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3012 +250 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2874 +243 22 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2740 +238 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2608 +231 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2480 +224 21 0 | 2282 2282 0 4 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2355 +217 21 0 | 2173 2173 0 2 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2200 +177 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2084 +172 21 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1973 +169 20 0 | 0 0 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1881 +181 21 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1767 +159 20 0 | 1625 1625 0 7 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1666 +147 20 0 | 1546 1546 0 757 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1571 +137 20 0 | 1564 1564 0 7 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1481 +128 20 0 | 1457 1457 0 7 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1397 +122 20 0 | 1374 1374 0 7 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1313 +113 20 0 | 1299 1226 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1234 +105 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1161 +100 20 0 | 1153 1153 0 7 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1093 +97 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1026 +92 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 961 +86 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 902 +83 20 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 846 +79 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 798 +82 20 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 748 +79 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 700 +76 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 655 +73 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 613 +71 20 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 574 +70 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 536 +68 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 490 +55 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 455 +51 20 0 | 1420 1123 0 500 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 422 +48 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 391 +44 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 362 +41 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 335 +38 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 310 +36 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 286 +33 20 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 264 +31 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 243 +28 20 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 224 +26 20 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 206 +24 20 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 190 +23 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 174 +20 20 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 160 +19 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 147 +18 20 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 134 +16 20 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 123 +15 20 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 112 +13 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 103 +13 20 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 94 +11 20 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 86 +11 20 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 71 +9 20 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 59 +7 20 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 48 +5 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2614 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 50 45 0 6 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 2 -2 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 3 -2 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4 -2 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7 -2 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 8 -3 27 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 9 -3 27 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 13 -4 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 15 -4 27 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 17 -5 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 20 -6 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 23 -6 26 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 26 -7 26 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 30 -8 26 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 34 -9 26 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 39 -10 26 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 44 -11 26 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 50 -12 25 0 | 225 204 0 19 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 56 -14 25 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 63 -15 25 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 71 -17 25 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 79 -19 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 89 -20 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 99 -23 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 110 -25 25 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 122 -28 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 136 -29 24 0 | 0 0 0 0 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 143 -31 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 150 -33 24 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 158 -34 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 166 -35 24 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 175 -36 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 183 -38 24 0 | 410 403 0 1007 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 202 -41 24 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 222 -44 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 244 -47 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 267 -51 24 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 292 -55 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 319 -59 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 348 -63 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 379 -67 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 412 -72 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 447 -77 23 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 484 -82 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 524 -87 23 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 566 -93 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 611 -98 22 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 671 -91 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 716 -102 22 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 764 -113 22 0 | 1582 1582 0 7 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 818 -121 22 0 | 1664 1664 0 7 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 873 -131 22 0 | 1752 1752 0 7 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 925 -148 21 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 997 -147 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1063 -156 21 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1134 -164 21 0 | 0 0 0 2 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1211 -169 21 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1293 -172 21 0 | 1600 1430 0 7 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1377 -177 21 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1466 -180 21 0 | 2319 2319 0 7 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1558 -184 21 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1655 -195 21 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1756 -205 21 0 | 1831 1831 0 550 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1862 -214 21 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1972 -223 20 0 | 2030 2030 0 1 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2086 -231 20 0 | 2090 2043 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2203 -239 20 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2325 -246 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2445 -258 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2574 -264 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2707 -269 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2842 -275 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2981 -280 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3123 -286 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3267 -291 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3415 -296 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3565 -301 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3718 -306 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3874 -310 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4032 -314 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4192 -318 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4355 -322 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4520 -326 20 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4687 -329 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4856 -333 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5027 -336 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5200 -339 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5375 -341 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5551 -344 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5729 -346 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5908 -349 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6089 -351 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6271 -353 20 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6455 -354 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6639 -357 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6825 -358 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7012 -359 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7199 -361 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7388 -362 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7577 -364 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7768 -364 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7959 -366 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8151 -366 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8536 -368 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8924 -370 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9313 -372 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2452 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5066 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6825 +366 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6735 +365 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6646 +363 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6557 +362 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6469 +361 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6381 +359 24 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6206 +356 24 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 6033 +353 23 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5862 +350 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5692 +346 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5525 +343 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5359 +339 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5194 +334 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 5032 +329 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4872 +324 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4715 +320 23 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4559 +315 23 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4406 +310 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4254 +303 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 4106 +298 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3959 +291 22 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3816 +286 22 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3674 +278 22 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3536 +272 22 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3400 +266 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3266 +258 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 3136 +251 22 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 3008 +244 21 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2883 +237 21 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2761 +229 21 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2602 +182 21 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2489 +177 21 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2379 +173 21 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2287 +184 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2173 +165 21 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 2071 +156 20 0 | 0 0 0 200 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1977 +152 20 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1883 +145 20 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1793 +138 20 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1708 +134 20 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1628 +132 20 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1547 +126 20 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1472 +124 20 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1399 +120 20 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1331 +119 20 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1277 +129 20 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1212 +126 20 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1151 +124 20 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1093 +123 20 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 1037 +121 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 984 +120 20 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 933 +118 20 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 885 +117 20 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 839 +116 20 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 796 +116 20 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 744 +105 20 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 702 +102 20 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 662 +99 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 624 +96 20 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 588 +93 20 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 553 +90 20 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 521 +88 20 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 490 +85 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 460 +82 20 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 432 +79 20 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 406 +77 20 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 381 +74 20 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 357 +71 20 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 335 +69 20 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 0 246 -17 24 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 256 -18 24 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 267 -20 24 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 278 -21 24 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 290 -22 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 302 -24 24 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 327 -27 24 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 354 -30 23 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 383 -33 23 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 413 -37 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 446 -40 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 480 -44 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 515 -49 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 553 -54 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 593 -59 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 636 -63 23 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 680 -68 23 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 727 -73 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 775 -80 22 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 827 -85 22 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 880 -92 22 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 937 -97 22 0 | 0 0 0 0 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1018 -82 22 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1077 -91 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1139 -99 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1178 -134 22 0 | 0 0 0 200 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1253 -136 21 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1325 -143 21 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1400 -150 21 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1479 -157 21 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1562 -162 21 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1648 -168 21 0 | 0 0 0 0 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1740 -170 21 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1831 -176 21 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1928 -184 21 0 | 0 0 0 0 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2028 -191 21 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2132 -197 21 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2241 -201 21 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2352 -207 21 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2466 -212 21 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2584 -216 21 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2693 -232 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2817 -235 20 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2943 -240 20 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3073 -243 20 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3205 -247 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3340 -250 20 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3478 -253 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3618 -256 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3761 -259 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3906 -262 20 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4053 -266 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4203 -269 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4354 -273 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4508 -276 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4665 -278 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4823 -281 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 4983 -284 20 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5145 -287 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5309 -290 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5474 -293 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5642 -295 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5811 -298 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 5981 -301 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6153 -304 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6327 -306 20 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 6502 -309 20 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 6678 -312 20 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 6856 -314 20 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 10802 +372 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10607 +371 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10413 +370 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10219 +369 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10026 +368 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9834 +367 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9642 +365 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9451 +364 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9261 +362 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9072 +361 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8883 +358 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8696 +356 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8510 +355 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8325 +353 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8141 +350 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7958 +348 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7776 +345 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7596 +343 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7417 +340 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7240 +337 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7064 +334 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6889 +330 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6717 +328 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6545 +324 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6376 +321 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6043 +314 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5717 +306 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5399 +297 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5090 +289 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4789 +280 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4498 +271 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4216 +261 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3944 +251 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3681 +240 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3425 +226 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3178 +210 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2944 +197 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2722 +185 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2514 +177 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2319 +166 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2135 +156 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1964 +149 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1804 +143 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1656 +139 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1520 +137 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1373 +116 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1248 +107 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1132 +99 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1024 +91 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 924 +83 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 832 +76 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 748 +70 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 670 +63 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 600 +58 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 535 +52 20 0 | 0 0 0 1500 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 476 +47 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 423 +42 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 374 +37 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 331 +34 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 291 +30 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 256 +27 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 224 +23 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 196 +21 19 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 38 -9 24 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 43 -10 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 49 -11 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 55 -12 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 62 -13 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 70 -14 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 78 -16 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 87 -17 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 97 -19 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 108 -20 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 119 -23 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 132 -25 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 146 -26 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 161 -28 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 177 -31 23 0 | 0 0 0 1500 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 194 -33 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 212 -36 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 232 -38 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 253 -41 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 276 -44 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 300 -47 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 325 -51 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 353 -53 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 381 -57 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 412 -60 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 479 -67 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 553 -75 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 635 -84 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 726 -92 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 825 -101 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 934 -110 22 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1052 -120 22 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1180 -130 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1317 -141 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1474 -142 22 0 | 0 0 0 250 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1627 -158 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1794 -170 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1973 -181 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2164 -190 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2368 -202 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2584 -212 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2813 -219 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3051 -227 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3303 -231 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3566 -234 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3809 -265 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4084 -274 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4368 -282 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4660 -290 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4960 -298 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5268 -305 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5584 -311 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5906 -318 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6236 -323 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6571 -329 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6912 -334 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7259 -339 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7610 -344 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7967 -347 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8327 -351 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8692 -354 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9060 -358 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9432 -360 19 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 14436 +380 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14237 +379 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14039 +379 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13841 +379 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13644 +379 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13446 +378 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13249 +377 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13053 +378 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12856 +376 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12660 +375 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12465 +375 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12270 +374 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12076 +374 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11882 +373 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11689 +372 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11496 +371 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11304 +369 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11113 +368 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10923 +367 24 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10733 +366 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10544 +364 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10356 +362 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10170 +362 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9984 +360 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9799 +358 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9615 +356 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9432 +354 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9251 +352 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9071 +350 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8892 +348 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8714 +345 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8538 +343 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8363 +341 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8189 +338 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8017 +335 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7847 +333 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7678 +330 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7510 +326 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7345 +324 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7181 +321 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7019 +318 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6858 +314 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6699 +310 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6388 +304 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6084 +297 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5787 +289 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5499 +282 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5219 +274 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4947 +265 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4684 +257 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4430 +249 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4184 +241 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3954 +239 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3720 +225 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3497 +212 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3284 +201 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 3082 +193 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2890 +180 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2707 +168 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2536 +159 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2373 +151 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2220 +144 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 2076 +139 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1941 +135 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1810 +129 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1685 +121 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1568 +114 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1458 +108 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1354 +101 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1256 +95 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1164 +89 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1078 +84 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 997 +78 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 921 +73 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 851 +68 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 785 +64 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 723 +59 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 666 +55 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 612 +51 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 563 +48 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 517 +44 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 9 -2 24 0 | 110 100 0 7 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 10 -3 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 12 -3 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 14 -3 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 17 -3 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 19 -4 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 22 -5 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 26 -4 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 29 -6 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 33 -7 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 38 -7 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 43 -8 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 49 -8 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 55 -9 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 62 -10 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 69 -11 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 77 -13 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 86 -14 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 96 -15 24 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 106 -16 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 117 -18 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 129 -20 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 143 -20 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 157 -22 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 172 -24 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 188 -26 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 205 -28 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 224 -30 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 244 -32 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 265 -34 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 287 -37 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 311 -39 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 336 -41 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 362 -44 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 390 -47 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 420 -49 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 451 -52 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 483 -56 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 518 -58 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 554 -61 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 592 -64 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 631 -68 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 672 -72 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 761 -78 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 857 -85 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 960 -93 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1072 -100 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1192 -108 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1320 -117 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1457 -125 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1603 -133 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1757 -141 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1933 -137 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2099 -151 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2275 -165 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2463 -175 22 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2660 -184 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2868 -197 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3086 -208 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3312 -220 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3550 -227 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3797 -234 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4053 -239 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4314 -247 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4583 -253 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4858 -261 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5141 -268 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5431 -274 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5727 -281 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6029 -287 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6337 -293 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6651 -298 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6970 -304 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7294 -309 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7624 -314 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7958 -318 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8296 -323 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8639 -327 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8985 -331 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9336 -334 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9690 -338 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 7668 +316 25 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7513 +314 25 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 7359 +312 25 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7206 +310 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6904 +304 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6607 +299 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6316 +293 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 6031 +288 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5752 +282 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5478 +276 24 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5211 +270 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4949 +263 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4694 +256 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4446 +250 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4204 +243 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3969 +236 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3740 +228 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3518 +221 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3304 +202 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3108 +194 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2920 +187 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2739 +179 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2565 +172 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2398 +164 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2238 +157 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2085 +149 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1939 +142 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1801 +135 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1668 +128 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1543 +121 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1424 +114 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1311 +107 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1205 +101 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1105 +95 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1011 +89 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 922 +83 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 839 +77 18 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 762 +71 18 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 690 +66 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 1035 -66 25 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1080 -68 25 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1126 -70 25 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1173 -72 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1271 -78 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1374 -83 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1483 -89 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1598 -94 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1719 -100 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1845 -106 24 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1978 -112 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2116 -119 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2261 -126 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2413 -132 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2571 -139 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2736 -146 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2907 -154 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3085 -161 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3271 -180 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3475 -188 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3687 -195 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3906 -203 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4132 -210 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4365 -218 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4605 -225 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4852 -233 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5106 -240 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5368 -247 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5635 -254 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5910 -261 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6191 -268 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6478 -275 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6772 -281 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7072 -287 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7378 -293 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7689 -299 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8006 -305 18 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8329 -311 18 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8657 -316 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 14245 +369 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14059 +368 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13875 +367 30 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13691 +366 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13507 +365 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13325 +364 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13143 +363 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12962 +362 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12782 +361 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12602 +359 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12424 +359 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12246 +358 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12069 +356 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11893 +355 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11717 +353 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11543 +352 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11369 +350 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11197 +350 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11025 +348 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10854 +346 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10684 +344 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10516 +344 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10348 +342 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10181 +340 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10015 +339 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9850 +337 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9686 +335 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9523 +333 27 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9361 +331 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9200 +329 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9041 +328 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8882 +325 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8724 +323 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8568 +321 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8413 +319 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8258 +316 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8105 +314 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7953 +312 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7803 +310 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7653 +308 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7505 +306 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7212 +301 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6924 +296 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6640 +290 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6363 +286 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6090 +280 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5822 +274 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5560 +268 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5304 +263 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5053 +257 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4808 +251 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4568 +244 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4335 +238 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4107 +231 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3886 +225 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3670 +205 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3474 +198 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3285 +191 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3102 +185 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2925 +178 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2755 +171 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2591 +164 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2433 +157 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2282 +151 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2136 +144 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1997 +138 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1864 +131 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1737 +125 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1615 +118 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1500 +113 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1390 +107 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1285 +100 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1187 +95 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1093 +89 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1005 +84 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 922 +79 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 0 205 -13 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 219 -14 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 235 -15 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 251 -16 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 267 -17 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 285 -18 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 303 -19 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 322 -20 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 342 -21 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 362 -23 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 384 -23 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 406 -24 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 429 -26 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 453 -27 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 477 -29 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 503 -30 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 529 -32 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 557 -32 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 585 -34 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 614 -36 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 644 -38 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 676 -38 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 708 -40 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 741 -42 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 775 -43 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 810 -45 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 846 -47 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 883 -49 27 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 921 -51 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 960 -53 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1001 -54 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1042 -57 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1084 -59 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1128 -61 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1173 -63 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1218 -66 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1265 -68 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1313 -70 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1363 -72 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1413 -74 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1465 -76 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1572 -81 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1684 -86 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1800 -92 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1923 -96 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2050 -102 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2182 -108 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2320 -114 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2464 -119 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2613 -125 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2768 -131 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2928 -138 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3095 -144 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3267 -151 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3446 -157 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3630 -177 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3834 -184 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4045 -191 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4262 -197 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4485 -204 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4715 -211 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4951 -218 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5193 -225 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5442 -231 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5696 -238 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5957 -244 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6224 -251 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6497 -257 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6775 -264 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7060 -269 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7350 -275 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7645 -282 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7947 -287 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8253 -293 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8565 -298 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8882 -303 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 13414 +357 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13242 +356 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13071 +355 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12900 +353 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12731 +353 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12562 +351 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12394 +350 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12227 +348 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12061 +347 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11896 +346 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11731 +344 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11568 +343 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11405 +341 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11243 +340 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11083 +339 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10923 +337 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10764 +336 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10605 +333 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10448 +332 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10292 +331 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10136 +328 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9982 +327 27 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9829 +326 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9676 +324 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9524 +321 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9374 +320 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9224 +318 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9075 +316 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8928 +315 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8781 +312 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8635 +310 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8490 +308 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8347 +307 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8204 +304 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8062 +302 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7782 +298 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7505 +293 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7233 +288 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6966 +284 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6702 +279 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6443 +274 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6189 +270 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5939 +265 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5693 +259 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5452 +254 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5216 +249 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4985 +244 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4758 +238 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4536 +232 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4319 +210 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4123 +205 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3932 +199 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3747 +193 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3567 +188 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3391 +181 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3222 +176 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3057 +170 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2898 +164 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2743 +158 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2594 +152 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2450 +146 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2311 +141 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2177 +135 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2049 +130 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1925 +125 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1806 +119 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1691 +113 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1582 +108 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1477 +103 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1377 +98 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 0 561 -26 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 589 -27 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 618 -28 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 647 -30 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 678 -30 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 709 -32 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 741 -33 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 774 -35 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 808 -36 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 843 -37 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 878 -39 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 915 -40 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 952 -42 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 990 -43 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1030 -44 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1070 -46 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1111 -47 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1152 -50 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1195 -51 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1239 -52 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1283 -55 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1329 -56 27 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1376 -57 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1423 -59 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1471 -62 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1521 -63 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1571 -65 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1622 -67 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1675 -68 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1728 -71 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1782 -73 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1837 -75 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1894 -76 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1951 -79 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2009 -81 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2129 -85 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2252 -90 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2380 -95 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2513 -99 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2649 -104 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2790 -109 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2936 -113 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3086 -118 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3240 -124 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3399 -129 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3563 -134 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3732 -139 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3905 -145 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4083 -151 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4266 -173 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4470 -178 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4679 -184 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4894 -190 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5114 -195 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5338 -202 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5569 -207 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5804 -213 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6045 -219 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6290 -225 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6541 -231 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6797 -237 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7058 -242 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7324 -248 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7596 -253 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7872 -258 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8153 -264 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8438 -270 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8729 -275 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9024 -280 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9324 -285 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 9677 +315 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9534 +313 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9391 +311 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9250 +310 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9109 +308 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8969 +306 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8830 +304 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8692 +302 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8555 +300 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8283 +296 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8015 +293 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7750 +288 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7489 +284 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7232 +280 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6978 +275 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6728 +271 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6482 +266 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6240 +262 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6002 +257 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5767 +252 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5537 +247 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5311 +243 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5089 +238 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4871 +215 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4675 +210 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4483 +205 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4296 +200 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4113 +194 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3935 +189 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3761 +183 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3592 +178 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3428 +173 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3268 +168 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3112 +162 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2961 +157 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2814 +152 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2672 +147 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2534 +142 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2401 +137 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2271 +131 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2147 +127 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2026 +121 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1910 +117 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1798 +112 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 2011 -68 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2068 -70 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2125 -72 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2184 -73 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2243 -75 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2303 -77 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2364 -79 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2426 -81 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2489 -83 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2617 -87 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2749 -90 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2884 -95 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3023 -99 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3166 -103 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3312 -108 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3462 -112 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3616 -117 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3774 -121 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3936 -126 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4101 -131 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4271 -136 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4445 -140 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4623 -145 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4805 -168 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5009 -173 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5217 -178 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5430 -183 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5647 -189 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5869 -194 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6095 -200 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6326 -205 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6562 -210 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6802 -215 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7046 -221 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7295 -226 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7548 -231 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7806 -236 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8068 -241 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8335 -246 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8605 -252 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8881 -256 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9160 -262 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9444 -266 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9732 -271 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 1.46
MARKET TOTAL 2132 42173 +50
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED