HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-26 27200 150 21 19 17 16 375 -22
P MAY-26 24000 124 25 27 42 38 629 +9
P MAY-26 25000 116 103 22 154 81 657 +25
P MAY-26 23400 78 10 29 25 19 150 +4
C MAY-26 25600 73 451 19 424 376 622 -145
C MAY-26 27400 69 12 19 16 13 177 -16
P MAY-26 22200 65 2 34 12 11 87 +1
C MAY-26 25400 55 588 20 576 509 145 -155
P MAY-26 21600 55 1 37 11 10 80 0
C MAY-26 26200 41 172 19 178 139 1306 -84
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 MAY 2026, MONDAY 05 MAY 2026, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6313 -193 0 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6213 -193 0 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 6113 -193 0 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 6013 -193 0 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5913 -193 0 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5813 -193 0 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5613 -193 0 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5413 -193 0 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5213 -193 0 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5013 -193 0 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4813 -193 0 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4613 -193 0 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4414 -192 39 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4214 -192 37 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4014 -192 36 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3814 -192 34 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3615 -192 34 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3415 -192 33 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3216 -191 32 0 | 0 0 0 0 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3017 -191 31 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2819 -190 31 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2620 -190 30 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2423 -189 29 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2226 -188 28 0 | 0 0 0 0 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2031 -186 27 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 1837 -185 26 0 | 1094 1094 0 7 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1645 -183 26 0 | 1026 907 0 65 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1457 -179 25 0 | 1026 889 0 19 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1272 -176 24 0 | 1008 825 0 14 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1075 -189 21 0 | 804 777 0 12 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 900 -159 21 0 | 0 0 0 0 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 735 -153 20 0 | 917 635 0 29 0
MAY-26 25400 C 0 0 0 0 0 | 509 576 509 588 -155 20 55 | 825 465 55 145 +29
MAY-26 25600 C 0 0 0 0 0 | 389 424 376 451 -145 19 73 | 772 345 73 622 0
MAY-26 25800 C 0 0 0 0 0 | 270 314 270 337 -125 19 7 | 758 259 7 766 +1
MAY-26 26000 C 0 0 0 0 0 | 201 250 201 241 -107 19 8 | 744 195 8 1710 0
MAY-26 26200 C 0 0 0 0 0 | 142 178 139 172 -84 19 41 | 1340 139 41 1306 0
MAY-26 26400 C 0 0 0 0 0 | 131 131 89 118 -68 19 30 | 586 89 30 2280 -3
MAY-26 26600 C 0 0 0 0 0 | 90 90 68 79 -54 19 25 | 510 68 25 338 -2
MAY-26 26800 C 0 0 0 0 0 | 52 52 46 51 -42 19 19 | 447 46 19 319 0
MAY-26 27000 C 0 0 0 0 0 | 43 43 43 33 -31 19 7 | 448 40 7 1102 +7
MAY-26 27200 C 0 0 0 0 0 | 16 17 16 21 -22 19 150 | 270 16 150 375 +59
MAY-26 27400 C 0 0 0 0 0 | 16 16 13 12 -16 19 69 | 305 13 69 177 +51
MAY-26 27600 C 0 0 0 0 0 | 12 12 12 7 -11 19 35 | 168 12 35 129 -2
MAY-26 27800 C 0 0 0 0 0 | 0 0 0 4 -8 20 0 | 136 12 0 411 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 2 -5 19 0 | 105 12 0 692 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 86 9 0 308 0
MAY-26 28400 C 0 0 0 0 0 | 3 3 3 1 -2 21 5 | 51 3 5 116 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 58 5 0 124 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 47 5 0 254 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 36 20 0 152 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 28 5 0 24 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 331 5 0 11 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 304 303 0 14 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 5 5 0 2 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 5 5 0 24 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 8 8 0 14 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 524 | TOTAL CALL 524 11561 +140
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 57 0 | 15 15 0 5 0
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 16 16 0 5 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 16 16 0 5 0
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 17 17 0 5 0
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 17 10 0 5 0
MAY-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 17 6 0 567 0
MAY-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 50 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 | 7 7 7 1 0 47 15 | 13 7 15 52 +15
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 14 7 0 87 0
MAY-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 14 8 0 130 0
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 16 8 0 45 0
MAY-26 21400 P 0 0 0 0 0 | 10 10 10 1 0 39 5 | 17 10 5 30 +5
MAY-26 21600 P 0 0 0 0 0 | 11 11 10 1 0 37 55 | 225 10 55 80 +20
MAY-26 21800 P 0 0 0 0 0 | 12 12 12 1 0 36 5 | 295 11 5 290 +5
MAY-26 22000 P 0 0 0 0 0 | 12 12 12 1 0 34 7 | 286 10 7 73 +7
MAY-26 22200 P 0 0 0 0 0 | 12 12 11 2 +1 34 65 | 330 11 65 87 +35
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 277 11 0 18 0
MAY-26 22600 P 0 0 0 0 0 | 13 13 13 4 +3 33 5 | 403 12 5 59 +4
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 5 +3 32 0 | 447 13 0 237 0
MAY-26 23000 P 0 0 0 0 0 | 19 19 17 6 +3 31 10 | 478 14 10 273 +5
MAY-26 23200 P 0 0 0 0 0 | 22 22 18 8 +4 30 15 | 508 15 15 65 0
MAY-26 23400 P 0 0 0 0 0 | 23 25 19 10 +4 29 78 | 458 16 78 150 +44
MAY-26 23600 P 0 0 0 0 0 | 28 28 25 14 +6 28 26 | 510 17 26 212 0
MAY-26 23800 P 0 0 0 0 0 | 35 35 35 19 +7 28 12 | 694 20 12 62 +12
MAY-26 24000 P 0 0 0 0 0 | 38 42 38 25 +9 27 124 | 638 36 124 629 +104
MAY-26 24200 P 0 0 0 0 0 | 50 50 48 33 +11 26 16 | 787 27 16 144 -5
MAY-26 24400 P 0 0 0 0 0 | 62 62 46 42 +11 25 14 | 1045 46 14 88 +7
MAY-26 24600 P 0 0 0 0 0 | 0 0 0 57 +14 24 0 | 967 44 0 70 0
MAY-26 24800 P 0 0 0 0 0 | 108 116 106 77 +20 23 32 | 1150 88 32 124 +28
MAY-26 25000 P 81 81 81 81 2 | 137 154 121 103 +25 22 114 | 1179 63 116 657 -12
MAY-26 25200 P 0 0 0 0 0 | 187 215 179 137 +31 21 28 | 1101 86 28 193 +1
MAY-26 25400 P 0 0 0 0 0 | 271 281 220 182 +39 20 9 | 1141 104 9 202 -3
MAY-26 25600 P 188 233 188 233 2 | 247 349 247 247 +55 20 28 | 1136 144 30 169 +11
MAY-26 25800 P 0 0 0 0 0 | 394 394 326 326 +71 19 4 | 949 192 4 379 +4
MAY-26 26000 P 0 0 0 0 0 | 582 582 462 439 +96 19 6 | 1048 264 6 354 -2
MAY-26 26200 P 0 0 0 0 0 | 723 723 594 558 +108 19 4 | 1028 376 4 264 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 705 +128 19 0 | 955 484 0 30 0
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 873 +149 20 0 | 1610 793 0 18 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1046 +143 20 0 | 1240 851 0 8 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1220 +147 19 0 | 1442 1442 0 8 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1407 +169 19 0 | 1284 1226 0 10 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1599 +176 19 0 | 1394 1394 0 7 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1794 +181 19 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1991 +185 20 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2189 +188 19 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2388 +190 19 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2588 +191 21 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2787 +191 0 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2987 +192 0 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3187 +192 0 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3387 +193 0 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3587 +193 0 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3787 +193 0 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3987 +193 0 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4187 +193 0 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4387 +193 0 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4587 +193 0 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4787 +193 0 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4987 +193 0 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5187 +193 0 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5387 +193 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5587 +193 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5787 +193 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5987 +193 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6187 +193 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6387 +193 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6587 +193 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6787 +193 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6987 +193 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7187 +193 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7387 +193 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7587 +193 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7787 +193 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7987 +193 0 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 677 | TOTAL PUT 681 5953 +285
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 1205 17514 +425
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 13700 -196 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13500 -196 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13300 -196 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13100 -196 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12900 -196 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12700 -196 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12500 -196 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12300 -196 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12100 -196 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11900 -196 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11700 -196 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11500 -196 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11300 -196 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11100 -196 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10900 -196 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10700 -196 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10500 -196 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10300 -196 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10100 -196 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9900 -196 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9700 -196 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9500 -196 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9300 -196 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9100 -196 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8900 -196 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8700 -196 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8500 -196 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8300 -196 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8100 -196 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7901 -196 35 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7701 -196 34 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7501 -196 33 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7401 -196 32 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7301 -196 32 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7201 -196 31 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7101 -196 31 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7002 -195 32 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6902 -196 32 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6802 -196 31 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6702 -196 31 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6602 -196 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6503 -195 31 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6403 -196 31 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6303 -196 30 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6204 -195 31 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6104 -196 30 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6004 -196 30 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5905 -195 30 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5805 -196 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5706 -195 29 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5507 -195 29 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5309 -195 29 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5111 -194 28 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4913 -194 28 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4716 -194 28 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4519 -194 27 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4323 -193 27 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4127 -193 26 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3932 -192 26 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3739 -191 26 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3546 -190 25 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3355 -189 25 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3165 -188 25 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2978 -186 24 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2792 -184 24 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2608 -182 24 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2428 -179 23 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2250 -177 23 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2076 -173 22 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1906 -169 22 0 | 0 0 0 1000 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1740 -165 22 0 | 0 0 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1580 -160 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1425 -154 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1250 -174 20 0 | 2065 2065 0 7 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1110 -129 20 0 | 946 790 0 2 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 977 -122 19 0 | 0 0 0 0 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 854 -115 19 0 | 1728 808 0 9 0
JUN-26 25600 C 0 0 0 0 0 | 683 683 683 744 -118 19 3 | 859 683 3 41 +3
JUN-26 25800 C 0 0 0 0 0 | 624 624 624 641 -109 19 2 | 791 624 2 65 +2
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 549 -100 19 0 | 977 505 0 565 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 468 -90 19 0 | 1415 438 0 18 0
JUN-26 26400 C 0 0 0 0 0 | 370 370 363 398 -80 19 6 | 516 363 6 702 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 339 -72 19 0 | 1278 413 0 18 0
JUN-26 26800 C 0 0 0 0 0 | 260 260 260 287 -65 19 3 | 1596 260 3 284 0
JUN-26 27000 C 0 0 0 0 0 | 231 231 230 242 -57 19 3 | 1680 230 3 384 +2
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 202 -51 19 0 | 935 249 0 37 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 169 -45 19 0 | 404 164 0 424 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 140 -39 19 0 | 1753 183 0 35 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 116 -33 19 0 | 1438 188 0 81 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 98 -28 20 0 | 1148 138 0 1647 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 82 -25 20 0 | 678 85 0 39 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 67 -23 20 0 | 380 72 0 114 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 54 -19 20 0 | 743 71 0 37 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 44 -16 20 0 | 70 70 0 19 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 35 -14 20 0 | 0 0 0 800 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 28 -12 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 23 -9 20 0 | 753 753 0 7 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 18 -8 20 0 | 0 0 0 0 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 14 -7 20 0 | 465 325 0 6 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 11 -5 20 0 | 0 0 0 0 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 9 -4 20 0 | 0 0 0 0 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 7 -4 20 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 6 -2 21 0 | 0 0 0 0 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 5 -2 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 8 8 7 3 -1 21 2 | 8 7 2 2 +2
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 0 0 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 180 7 0 12 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 750 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 19 | TOTAL CALL 19 7205 +9
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 67 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 59 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 46 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 32 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 31 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 30 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 29 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 0 28 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 19500 P 0 0 0 0 0 | 24 24 24 1 0 27 5 | 24 24 5 5 +5
JUN-26 19600 P 0 0 0 0 0 | 25 25 25 2 0 28 5 | 25 25 5 5 +5
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 0 0 0 0 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 6 0 29 0 | 121 121 0 1750 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 8 +1 29 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 9 +1 29 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 11 +1 28 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 13 +1 28 0 | 0 0 0 0 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 16 +2 28 0 | 260 34 0 1 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 19 +2 27 0 | 0 0 0 0 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 23 +3 27 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 28 +4 27 0 | 295 189 0 300 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 33 +4 26 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 40 +5 26 0 | 71 66 0 1472 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 48 +6 26 0 | 83 83 0 50 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 57 +8 25 0 | 148 148 0 7 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 67 +8 25 0 | 0 0 0 200 0
JUN-26 22800 P 0 0 0 0 0 | 102 102 88 80 +10 24 20 | 125 88 20 101 +13
JUN-26 23000 P 0 0 0 0 0 | 113 113 99 95 +13 24 24 | 420 99 24 954 +10
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 111 +14 24 0 | 760 98 0 106 0
JUN-26 23400 P 0 0 0 0 0 | 130 130 130 127 +13 23 9 | 162 130 9 27 +9
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 146 +17 23 0 | 784 130 0 623 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 171 +20 22 0 | 609 151 0 32 0
JUN-26 24000 P 0 0 0 0 0 | 200 200 200 200 +26 22 4 | 675 200 4 60 +3
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 233 +30 21 0 | 277 203 0 22 0
JUN-26 24400 P 0 0 0 0 0 | 327 327 268 271 +35 21 7 | 366 230 7 13 +4
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 315 +40 21 0 | 1131 384 0 13 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 364 +46 20 0 | 1107 315 0 32 0
JUN-26 25000 P 0 0 0 0 0 | 421 430 421 422 +54 20 4 | 1127 409 4 54 +2
JUN-26 25200 P 0 0 0 0 0 | 489 537 489 483 +59 20 7 | 1157 489 7 49 +2
JUN-26 25400 P 0 0 0 0 0 | 673 673 620 559 +67 19 8 | 745 620 8 24 +8
JUN-26 25600 P 0 0 0 0 0 | 668 668 668 657 +88 19 3 | 818 668 3 17 +3
JUN-26 25800 P 0 0 0 0 0 | 766 766 766 743 +86 19 2 | 808 730 2 402 +2
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 851 +95 19 0 | 1203 669 0 152 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 969 +103 19 0 | 1304 884 0 23 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1104 +104 19 0 | 1377 1377 0 151 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1242 +111 19 0 | 1494 1494 0 2 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1389 +122 19 0 | 1593 1593 0 1 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1549 +134 19 0 | 1532 1532 0 3 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1709 +144 19 0 | 1428 1421 0 11 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1874 +150 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2044 +155 19 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2219 +161 19 0 | 1605 1605 0 3 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2398 +166 20 0 | 1717 1716 0 5 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2580 +170 20 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2765 +174 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2953 +178 20 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3143 +181 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3334 +183 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3527 +185 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3722 +187 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3917 +188 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4114 +190 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4311 +191 20 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4509 +192 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4707 +193 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4905 +193 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5104 +194 20 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5303 +194 20 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5502 +194 20 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5702 +195 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5901 +195 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6101 +195 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6301 +196 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6501 +196 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6701 +196 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6900 +195 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7100 +195 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7300 +196 0 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7500 +196 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7700 +196 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7900 +196 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8100 +196 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8300 +196 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8700 +196 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9100 +196 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9500 +196 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 98 | TOTAL PUT 98 7170 +66
| MONTH PUT/CALL RATIO 5.15
| MONTH TOTAL 117 14375 +75
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 6199 -190 27 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 6100 -190 27 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 6002 -189 27 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 5903 -189 27 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 5804 -189 27 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 5706 -188 26 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 5509 -188 26 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 5313 -187 26 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 5118 -186 26 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 4923 -186 25 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 4729 -185 25 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 4536 -185 25 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 4345 -183 25 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 4154 -182 24 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 3965 -181 24 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 3777 -180 24 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 3591 -178 24 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 3407 -176 23 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 3225 -175 23 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 3045 -173 23 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 2868 -171 23 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 2694 -168 22 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 2523 -166 22 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 2356 -163 22 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 2192 -160 21 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 2032 -157 21 0 | 0 0 0 0 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 1877 -154 21 0 | 0 0 0 0 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 1727 -149 21 0 | 0 0 0 0 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 1581 -146 20 0 | 0 0 0 0 0
JUL-26 24800 C 0 0 0 0 0 | 0 0 0 1427 -156 20 0 | 0 0 0 0 0
JUL-26 25000 C 0 0 0 0 0 | 0 0 0 1294 -119 20 0 | 0 0 0 0 0
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 1169 -112 19 0 | 0 0 0 0 0
JUL-26 25400 C 0 0 0 0 0 | 0 0 0 1050 -108 19 0 | 0 0 0 0 0
JUL-26 25600 C 0 0 0 0 0 | 0 0 0 942 -115 19 0 | 1025 858 0 21 0
JUL-26 25800 C 0 0 0 0 0 | 0 0 0 846 -103 19 0 | 937 835 0 14 0
JUL-26 26000 C 0 0 0 0 0 | 0 0 0 751 -96 19 0 | 0 0 0 0 0
JUL-26 26200 C 0 0 0 0 0 | 0 0 0 664 -92 19 0 | 912 754 0 14 0
JUL-26 26400 C 0 0 0 0 0 | 0 0 0 587 -85 19 0 | 0 0 0 0 0
JUL-26 26600 C 0 0 0 0 0 | 0 0 0 520 -76 19 0 | 0 0 0 0 0
JUL-26 26800 C 0 0 0 0 0 | 0 0 0 459 -68 19 0 | 0 0 0 0 0
JUL-26 27000 C 0 0 0 0 0 | 0 0 0 405 -62 19 0 | 0 0 0 0 0
JUL-26 27200 C 0 0 0 0 0 | 0 0 0 355 -57 19 0 | 0 0 0 0 0
JUL-26 27400 C 0 0 0 0 0 | 0 0 0 311 -52 19 0 | 0 0 0 0 0
JUL-26 27600 C 0 0 0 0 0 | 0 0 0 271 -47 19 0 | 0 0 0 0 0
JUL-26 27800 C 0 0 0 0 0 | 0 0 0 236 -45 19 0 | 0 0 0 0 0
JUL-26 28000 C 0 0 0 0 0 | 0 0 0 207 -40 19 0 | 0 0 0 0 0
JUL-26 28200 C 0 0 0 0 0 | 0 0 0 181 -35 19 0 | 0 0 0 0 0
JUL-26 28400 C 0 0 0 0 0 | 0 0 0 159 -31 20 0 | 0 0 0 0 0
JUL-26 28600 C 0 0 0 0 0 | 0 0 0 139 -27 20 0 | 0 0 0 0 0
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 119 -25 20 0 | 0 0 0 0 0
JUL-26 29000 C 0 0 0 0 0 | 0 0 0 101 -22 20 0 | 0 0 0 0 0
JUL-26 29200 C 0 0 0 0 0 | 0 0 0 86 -20 20 0 | 0 0 0 0 0
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 71 -19 20 0 | 0 0 0 0 0
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 60 -14 20 0 | 0 0 0 0 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 51 -12 20 0 | 0 0 0 0 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 43 -10 20 0 | 0 0 0 0 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 36 -9 20 0 | 0 0 0 0 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 30 -8 20 0 | 0 0 0 0 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 25 -7 20 0 | 0 0 0 0 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 21 -6 20 0 | 0 0 0 0 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 17 -5 20 0 | 0 0 0 0 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 14 -5 20 0 | 0 0 0 0 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 12 -3 20 0 | 0 0 0 0 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 10 -3 20 0 | 0 0 0 0 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 8 -3 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 12 +2 27 0 | 0 0 0 0 0
JUL-26 19600 P 0 0 0 0 0 | 0 0 0 13 +2 27 0 | 0 0 0 0 0
JUL-26 19700 P 0 0 0 0 0 | 0 0 0 15 +3 27 0 | 0 0 0 0 0
JUL-26 19800 P 0 0 0 0 0 | 0 0 0 16 +3 27 0 | 0 0 0 0 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 17 +3 27 0 | 0 0 0 0 0
JUL-26 20000 P 0 0 0 0 0 | 0 0 0 19 +4 26 0 | 0 0 0 0 0
JUL-26 20200 P 0 0 0 0 0 | 0 0 0 22 +4 26 0 | 0 0 0 0 0
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 26 +5 26 0 | 0 0 0 0 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 31 +6 26 0 | 0 0 0 0 0
JUL-26 20800 P 0 0 0 0 0 | 0 0 0 36 +6 25 0 | 0 0 0 0 0
JUL-26 21000 P 0 0 0 0 0 | 0 0 0 42 +7 25 0 | 0 0 0 0 0
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 49 +7 25 0 | 0 0 0 0 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 58 +9 25 0 | 0 0 0 0 0
JUL-26 21600 P 0 0 0 0 0 | 0 0 0 67 +10 24 0 | 0 0 0 0 0
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 78 +11 24 0 | 0 0 0 0 0
JUL-26 22000 P 0 0 0 0 0 | 0 0 0 90 +12 24 0 | 0 0 0 0 0
JUL-26 22200 P 0 0 0 0 0 | 0 0 0 107 +17 24 0 | 0 0 0 0 0
JUL-26 22400 P 0 0 0 0 0 | 0 0 0 123 +16 23 0 | 0 0 0 0 0
JUL-26 22600 P 0 0 0 0 0 | 0 0 0 142 +18 23 0 | 0 0 0 0 0
JUL-26 22800 P 0 0 0 0 0 | 0 0 0 163 +20 23 0 | 0 0 0 0 0
JUL-26 23000 P 0 0 0 0 0 | 0 0 0 187 +22 23 0 | 161 161 0 2 0
JUL-26 23200 P 0 0 0 0 0 | 0 0 0 213 +24 22 0 | 0 0 0 0 0
JUL-26 23400 P 0 0 0 0 0 | 0 0 0 238 +22 22 0 | 0 0 0 0 0
JUL-26 23600 P 0 0 0 0 0 | 0 0 0 267 +26 22 0 | 0 0 0 0 0
JUL-26 23800 P 0 0 0 0 0 | 0 0 0 302 +31 21 0 | 312 312 0 7 0
JUL-26 24000 P 0 0 0 0 0 | 0 0 0 339 +36 21 0 | 583 351 0 7 0
JUL-26 24200 P 0 0 0 0 0 | 0 0 0 381 +38 21 0 | 0 0 0 0 0
JUL-26 24400 P 0 0 0 0 0 | 0 0 0 430 +45 20 0 | 0 0 0 0 0
JUL-26 24600 P 0 0 0 0 0 | 0 0 0 484 +49 20 0 | 503 503 0 7 0
JUL-26 24800 P 0 0 0 0 0 | 0 0 0 545 +55 20 0 | 0 0 0 0 0
JUL-26 25000 P 0 0 0 0 0 | 0 0 0 612 +61 20 0 | 0 0 0 0 0
JUL-26 25200 P 0 0 0 0 0 | 0 0 0 687 +67 20 0 | 717 715 0 14 0
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 769 +72 19 0 | 803 803 0 7 0
JUL-26 25600 P 0 0 0 0 0 | 0 0 0 857 +76 19 0 | 979 897 0 14 0
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 957 +84 19 0 | 0 0 0 0 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1066 +95 19 0 | 0 0 0 0 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1177 +96 19 0 | 0 0 0 0 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1307 +98 19 0 | 0 0 0 0 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1438 +104 19 0 | 0 0 0 0 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1576 +111 19 0 | 0 0 0 0 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 1730 +126 19 0 | 0 0 0 0 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 1879 +133 19 0 | 0 0 0 0 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2033 +138 19 0 | 0 0 0 0 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2193 +144 19 0 | 0 0 0 0 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2356 +149 19 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 2524 +153 19 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 2695 +157 19 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 2870 +161 19 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3048 +165 19 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3228 +168 19 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 3411 +170 19 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 3597 +174 20 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 3784 +176 20 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 3973 +178 20 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4164 +180 20 0 | 0 0 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 4356 +182 20 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 4549 +183 20 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 4743 +184 20 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 4938 +185 20 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 5134 +186 20 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 5330 +187 20 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 5527 +187 20 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 5725 +189 20 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 5923 +189 20 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 6121 +189 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 58 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 107 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 C 0 0 0 0 0 | 0 0 0 5405 -170 25 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 5214 -168 25 0 | 0 0 0 0 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 5024 -165 25 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 4835 -163 24 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 4647 -161 24 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 4461 -158 24 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 4276 -156 24 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 4093 -154 23 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 3913 -151 23 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 3734 -148 23 0 | 0 0 0 0 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 3557 -146 23 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 3383 -143 23 0 | 0 0 0 0 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 3211 -141 22 0 | 0 0 0 0 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 3043 -138 22 0 | 0 0 0 0 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 2877 -136 22 0 | 0 0 0 0 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 2714 -134 22 0 | 0 0 0 0 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 2555 -131 22 0 | 0 0 0 0 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 2400 -128 22 0 | 0 0 0 0 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 2248 -126 21 0 | 0 0 0 0 0
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 2101 -124 21 0 | 0 0 0 0 0
AUG-26 24400 C 0 0 0 0 0 | 0 0 0 1957 -122 21 0 | 0 0 0 0 0
AUG-26 24600 C 0 0 0 0 0 | 0 0 0 1819 -119 21 0 | 0 0 0 0 0
AUG-26 24800 C 0 0 0 0 0 | 0 0 0 1636 -166 20 0 | 0 0 0 0 0
AUG-26 25000 C 0 0 0 0 0 | 0 0 0 1510 -114 19 0 | 0 0 0 0 0
AUG-26 25200 C 0 0 0 0 0 | 0 0 0 1389 -110 19 0 | 0 0 0 0 0
AUG-26 25400 C 0 0 0 0 0 | 0 0 0 1277 -104 19 0 | 0 0 0 0 0
AUG-26 25600 C 0 0 0 0 0 | 0 0 0 1171 -110 19 0 | 0 0 0 0 0
AUG-26 25800 C 0 0 0 0 0 | 0 0 0 1070 -101 19 0 | 0 0 0 0 0
AUG-26 26000 C 0 0 0 0 0 | 0 0 0 976 -97 19 0 | 0 0 0 0 0
AUG-26 26200 C 0 0 0 0 0 | 0 0 0 890 -88 19 0 | 0 0 0 0 0
AUG-26 26400 C 0 0 0 0 0 | 0 0 0 806 -86 19 0 | 0 0 0 0 0
AUG-26 26600 C 0 0 0 0 0 | 0 0 0 732 -79 19 0 | 0 0 0 0 0
AUG-26 26800 C 0 0 0 0 0 | 0 0 0 663 -75 19 0 | 0 0 0 0 0
AUG-26 27000 C 0 0 0 0 0 | 0 0 0 599 -67 19 0 | 0 0 0 0 0
AUG-26 27200 C 0 0 0 0 0 | 0 0 0 540 -65 19 0 | 0 0 0 0 0
AUG-26 27400 C 0 0 0 0 0 | 0 0 0 486 -59 19 0 | 0 0 0 0 0
AUG-26 27600 C 0 0 0 0 0 | 0 0 0 438 -55 19 0 | 0 0 0 0 0
AUG-26 27800 C 0 0 0 0 0 | 0 0 0 393 -52 19 0 | 0 0 0 0 0
AUG-26 28000 C 0 0 0 0 0 | 0 0 0 361 -47 19 0 | 0 0 0 0 0
AUG-26 28200 C 0 0 0 0 0 | 0 0 0 326 -41 19 0 | 0 0 0 0 0
AUG-26 28400 C 0 0 0 0 0 | 0 0 0 292 -39 19 0 | 0 0 0 0 0
AUG-26 28600 C 0 0 0 0 0 | 0 0 0 259 -36 19 0 | 0 0 0 0 0
AUG-26 28800 C 0 0 0 0 0 | 0 0 0 229 -33 19 0 | 0 0 0 0 0
AUG-26 29000 C 0 0 0 0 0 | 0 0 0 196 -35 19 0 | 0 0 0 0 0
AUG-26 29200 C 0 0 0 0 0 | 0 0 0 172 -26 19 0 | 0 0 0 0 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 151 -23 19 0 | 0 0 0 0 0
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 132 -21 19 0 | 0 0 0 0 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 115 -19 19 0 | 0 0 0 0 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 100 -17 19 0 | 0 0 0 0 0
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 87 -15 19 0 | 0 0 0 0 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 75 -13 19 0 | 0 0 0 0 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 65 -12 19 0 | 0 0 0 0 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 56 -10 19 0 | 0 0 0 0 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 48 -9 19 0 | 0 0 0 0 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 41 -8 19 0 | 0 0 0 0 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 35 -7 19 0 | 0 0 0 0 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 30 -6 19 0 | 0 0 0 0 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 25 -6 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 0 0 | 0 0 0 60 +22 25 0 | 0 0 0 0 0
AUG-26 20600 P 0 0 0 0 0 | 0 0 0 69 +24 25 0 | 0 0 0 0 0
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 79 +27 25 0 | 0 0 0 0 0
AUG-26 21000 P 0 0 0 0 0 | 0 0 0 90 +29 24 0 | 0 0 0 0 0
AUG-26 21200 P 0 0 0 0 0 | 0 0 0 102 +31 24 0 | 0 0 0 0 0
AUG-26 21400 P 0 0 0 0 0 | 0 0 0 116 +34 24 0 | 0 0 0 0 0
AUG-26 21600 P 0 0 0 0 0 | 0 0 0 131 +36 24 0 | 0 0 0 0 0
AUG-26 21800 P 0 0 0 0 0 | 0 0 0 148 +38 23 0 | 0 0 0 0 0
AUG-26 22000 P 0 0 0 0 0 | 0 0 0 168 +41 23 0 | 0 0 0 0 0
AUG-26 22200 P 0 0 0 0 0 | 0 0 0 189 +44 23 0 | 0 0 0 0 0
AUG-26 22400 P 0 0 0 0 0 | 0 0 0 212 +46 23 0 | 0 0 0 0 0
AUG-26 22600 P 0 0 0 0 0 | 0 0 0 238 +49 23 0 | 0 0 0 0 0
AUG-26 22800 P 0 0 0 0 0 | 0 0 0 266 +51 22 0 | 0 0 0 0 0
AUG-26 23000 P 0 0 0 0 0 | 0 0 0 307 +63 23 0 | 0 0 0 0 0
AUG-26 23200 P 0 0 0 0 0 | 0 0 0 342 +58 22 0 | 0 0 0 0 0
AUG-26 23400 P 0 0 0 0 0 | 0 0 0 377 +57 22 0 | 0 0 0 0 0
AUG-26 23600 P 0 0 0 0 0 | 0 0 0 415 +56 22 0 | 0 0 0 0 0
AUG-26 23800 P 0 0 0 0 0 | 0 0 0 457 +54 22 0 | 0 0 0 0 0
AUG-26 24000 P 0 0 0 0 0 | 0 0 0 502 +52 21 0 | 0 0 0 0 0
AUG-26 24200 P 0 0 0 0 0 | 0 0 0 551 +50 21 0 | 0 0 0 0 0
AUG-26 24400 P 0 0 0 0 0 | 0 0 0 608 +56 21 0 | 0 0 0 0 0
AUG-26 24600 P 0 0 0 0 0 | 0 0 0 670 +60 21 0 | 0 0 0 0 0
AUG-26 24800 P 0 0 0 0 0 | 0 0 0 738 +64 20 0 | 0 0 0 0 0
AUG-26 25000 P 0 0 0 0 0 | 0 0 0 811 +67 20 0 | 0 0 0 0 0
AUG-26 25200 P 0 0 0 0 0 | 0 0 0 890 +73 20 0 | 0 0 0 0 0
AUG-26 25400 P 0 0 0 0 0 | 0 0 0 976 +80 20 0 | 0 0 0 0 0
AUG-26 25600 P 0 0 0 0 0 | 0 0 0 1067 +86 20 0 | 0 0 0 0 0
AUG-26 25800 P 0 0 0 0 0 | 0 0 0 1166 +91 20 0 | 0 0 0 0 0
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 1272 +95 20 0 | 0 0 0 0 0
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 1384 +104 20 0 | 0 0 0 0 0
AUG-26 26400 P 0 0 0 0 0 | 0 0 0 1507 +102 20 0 | 0 0 0 0 0
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 1631 +104 20 0 | 0 0 0 0 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 1763 +110 20 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 1873 +89 19 0 | 0 0 0 0 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 2012 +128 19 0 | 0 0 0 0 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2156 +132 19 0 | 0 0 0 0 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 2304 +137 19 0 | 0 0 0 0 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 2457 +141 19 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 2614 +146 19 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 2775 +150 19 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 2939 +153 19 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 3106 +156 19 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 3277 +160 19 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3451 +163 19 0 | 0 0 0 0 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 3627 +166 19 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 3806 +169 19 0 | 0 0 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 3987 +171 19 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 4170 +173 19 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 4355 +175 19 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 4542 +177 19 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 4730 +179 19 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 4920 +180 19 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 5111 +182 19 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 5303 +183 19 0 | 0 0 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 5496 +184 19 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 5690 +185 19 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 5885 +186 19 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 6080 +186 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 6195 -189 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6099 -188 25 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6003 -188 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5908 -187 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5813 -186 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5718 -185 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5528 -185 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5340 -183 25 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5154 -181 25 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4968 -180 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4784 -179 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4602 -177 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4422 -174 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4243 -173 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4066 -171 23 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3892 -169 23 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3720 -167 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3550 -165 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3383 -162 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3219 -160 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3057 -158 22 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2899 -155 22 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2744 -152 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2592 -150 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2444 -147 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2300 -144 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2159 -141 21 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2023 -138 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1890 -135 21 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1741 -153 20 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1621 -115 20 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1506 -110 20 0 | 0 0 0 500 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1396 -106 20 0 | 1532 1532 0 1 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1295 -111 20 0 | 1471 1471 0 2 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1196 -108 20 0 | 1166 1166 0 450 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1100 -100 20 0 | 0 0 0 200 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1016 -86 20 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 935 -88 20 0 | 0 0 0 0 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 855 -88 20 0 | 0 0 0 0 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 785 -82 20 0 | 0 0 0 0 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 719 -72 20 0 | 0 0 0 0 0
SEP-26 27200 C 0 0 0 0 0 | 648 648 648 655 -74 20 6 | 725 648 6 14 +6
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 599 -67 20 0 | 1287 1287 0 7 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 547 -63 20 0 | 1218 1218 0 500 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 502 -57 20 0 | 1152 854 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 464 -60 20 0 | 1090 799 0 7 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 427 -52 20 0 | 1031 1031 0 7 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 387 -49 20 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 353 -45 20 0 | 0 0 0 0 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 319 -41 20 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 287 -38 20 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 258 -35 20 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 224 -39 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 201 -28 20 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 179 -26 20 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 160 -24 20 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 142 -22 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 127 -19 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 112 -18 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 99 -16 19 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 88 -14 19 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 77 -14 19 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 68 -12 19 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 60 -11 19 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 53 -9 19 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 46 -9 19 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 40 -8 19 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 35 -7 19 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 31 -6 19 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 27 -5 19 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 23 -5 19 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 20 -4 19 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 17 -4 19 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 15 -3 19 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 13 -3 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 1695 +6
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 61 +11 25 0 | 0 0 0 0 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 65 +12 25 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 69 +12 25 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 74 +13 25 0 | 0 0 0 0 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 79 +14 25 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 84 +15 25 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 94 +15 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 106 +17 25 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 120 +19 25 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 134 +20 24 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 150 +21 24 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 168 +23 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 188 +26 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 209 +27 24 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 232 +29 23 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 258 +31 23 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 286 +33 23 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 316 +35 23 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 355 +34 23 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 389 +34 23 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 426 +34 22 0 | 862 846 0 9 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 464 +31 22 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 504 504 504 502 +30 22 6 | 981 504 6 14 +6
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 549 +36 22 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 599 +42 21 0 | 964 964 0 7 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 654 +54 21 0 | 0 0 0 200 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 713 +51 21 0 | 1079 1079 0 1 0
SEP-26 24400 P 0 0 0 0 0 | 779 779 779 777 +57 21 1 | 893 692 1 15 +1
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 842 +56 21 0 | 0 0 0 0 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 913 +59 20 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 996 +76 20 0 | 1011 1011 0 1 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1075 +68 20 0 | 1740 1082 0 4 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1165 +81 20 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1263 +87 20 0 | 1745 1233 0 8 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1365 +92 20 0 | 1886 1316 0 8 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1470 +85 20 0 | 1404 1316 0 5 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1588 +104 20 0 | 0 0 0 0 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1706 +96 20 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1830 +100 20 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1959 +104 20 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2100 +115 20 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2238 +130 20 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2380 +134 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2525 +137 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2675 +142 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2829 +146 20 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2985 +149 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3146 +154 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3309 +157 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3475 +160 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3644 +163 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3816 +166 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3990 +169 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4167 +172 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4345 +174 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4526 +176 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4708 +178 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4893 +181 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5078 +182 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5265 +184 19 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5454 +186 19 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5643 +186 19 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5834 +188 19 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6026 +189 19 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6219 +191 19 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6412 +191 19 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6606 +192 19 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6801 +193 19 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6997 +194 19 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7193 +195 19 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7389 +195 19 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7586 +196 19 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7783 +196 19 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7981 +197 19 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8179 +197 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 272 +7
| MONTH PUT/CALL RATIO 1.16
| MONTH TOTAL 13 1967 +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 14138 -197 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13938 -197 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13738 -197 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13539 -197 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13339 -197 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13139 -197 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12939 -197 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12739 -197 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12540 -197 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12340 -197 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12141 -196 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11941 -197 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11742 -196 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11542 -197 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11343 -197 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11144 -197 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10945 -197 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10747 -196 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10548 -196 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10350 -196 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10152 -196 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9954 -196 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9756 -196 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9559 -196 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9362 -196 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9166 -195 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8970 -195 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8774 -195 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8579 -195 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8385 -194 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8191 -194 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7997 -194 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7805 -193 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7613 -193 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7422 -192 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7232 -192 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7043 -191 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6855 -190 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6668 -189 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6482 -189 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6390 -188 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6298 -187 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6206 -187 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6114 -187 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 6023 -187 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5933 -185 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5752 -185 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5574 -183 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5396 -183 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5221 -181 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5048 -179 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4876 -178 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4706 -177 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4539 -175 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4374 -173 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4211 -171 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4050 -169 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3892 -167 22 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3737 -164 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3584 -162 22 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3434 -160 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3287 -157 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3142 -155 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3001 -152 22 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2863 -149 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2728 -146 22 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2596 -144 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2468 -140 21 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2343 -137 21 0 | 2282 2282 0 4 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2204 -151 21 0 | 2173 2173 0 2 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2088 -112 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1976 -108 21 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1867 -106 21 0 | 0 0 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1760 -121 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1660 -107 20 0 | 1625 1625 0 7 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1566 -100 20 0 | 1546 1546 0 757 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1474 -97 20 0 | 1564 1564 0 7 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1389 -92 20 0 | 1457 1457 0 7 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1307 -90 20 0 | 1374 1374 0 7 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1221 -92 20 0 | 1299 1226 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 1147 -87 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1076 -85 20 0 | 1153 1153 0 7 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1009 -84 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 945 -81 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 891 -70 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 805 -97 20 0 | 0 0 0 0 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 790 -56 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 740 -58 20 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 689 -59 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 642 -58 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 595 -60 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 552 -61 20 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 511 -63 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 459 -77 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 424 -66 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 391 -64 20 0 | 1420 1123 0 500 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 360 -62 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 331 -60 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 305 -57 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 280 -55 19 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 256 -54 19 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 235 -51 19 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 215 -49 19 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 196 -47 19 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 179 -45 19 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 163 -43 19 0 | 0 0 0 0 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 148 -42 19 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 135 -39 19 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 122 -38 19 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 111 -36 19 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 100 -34 19 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 91 -32 19 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 82 -30 19 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 74 -29 19 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 67 -27 19 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 60 -26 19 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 48 -23 19 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 39 -20 19 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 31 -17 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 30 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 28 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 0 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 16 +1 26 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 18 +1 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 21 +1 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 24 +1 26 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 28 +2 26 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 32 +2 26 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 36 +2 26 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 41 +2 26 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 47 +3 26 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 53 +3 25 0 | 225 204 0 19 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 59 +3 25 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 67 +4 25 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 75 +4 25 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 84 +5 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 94 +5 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 105 +6 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 117 +7 25 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 130 +8 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 144 +8 24 0 | 0 0 0 0 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 152 +9 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 160 +10 24 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 168 +10 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 176 +10 24 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 185 +10 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 195 +12 24 0 | 410 403 0 1007 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 214 +12 24 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 236 +14 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 258 +14 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 283 +16 23 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 310 +18 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 338 +19 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 368 +20 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 401 +22 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 436 +24 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 473 +26 23 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 512 +28 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 554 +30 22 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 599 +33 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 659 +48 22 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 704 +33 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 751 +35 22 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 803 +39 22 0 | 1582 1582 0 7 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 859 +41 22 0 | 1664 1664 0 7 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 918 +45 22 0 | 1752 1752 0 7 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 979 +54 21 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1046 +49 21 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1117 +54 21 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1193 +59 21 0 | 0 0 0 2 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1272 +61 21 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1363 +70 21 0 | 1600 1430 0 7 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1451 +74 21 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1540 +74 21 0 | 2319 2319 0 7 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1638 +80 21 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1734 +79 21 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1845 +89 21 0 | 1831 1831 0 550 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1947 +85 20 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2059 +87 20 0 | 2030 2030 0 1 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2177 +91 20 0 | 2090 2043 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2297 +94 20 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2420 +95 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2548 +103 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2679 +105 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2814 +107 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2951 +109 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3092 +111 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3236 +113 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3383 +116 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3532 +117 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3685 +120 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3840 +122 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3998 +124 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4158 +126 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4321 +129 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4486 +131 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4653 +133 20 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4822 +135 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4993 +137 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5167 +140 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5342 +142 19 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5518 +143 19 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5697 +146 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5877 +148 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6058 +150 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6241 +152 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6425 +154 19 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6610 +155 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6797 +158 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6984 +159 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7173 +161 19 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7362 +163 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7553 +165 19 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7744 +167 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7936 +168 19 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8129 +170 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8322 +171 19 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8710 +174 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9101 +177 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9493 +180 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 6617 -208 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6528 -207 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6440 -206 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6352 -205 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6264 -205 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6177 -204 24 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6004 -202 23 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5832 -201 23 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5662 -200 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5494 -198 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5328 -197 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5164 -195 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5002 -192 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4842 -190 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4684 -188 23 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4528 -187 23 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4375 -184 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4224 -182 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4075 -179 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3929 -177 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3785 -174 22 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3644 -172 22 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3505 -169 22 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3369 -167 22 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3236 -164 22 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3106 -160 22 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2978 -158 21 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2853 -155 21 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2731 -152 21 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2605 -156 21 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2489 -113 21 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2379 -110 21 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2271 -108 21 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 2155 -132 21 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 2062 -111 21 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1968 -103 21 0 | 0 0 0 200 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1867 -110 21 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1778 -105 20 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1692 -101 20 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1611 -97 20 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1526 -102 20 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1455 -92 20 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1390 -82 20 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1315 -84 20 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1253 -78 20 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 1209 -68 21 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 1148 -64 21 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 1103 -48 21 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 1047 -46 21 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 994 -43 21 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 940 -44 21 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 889 -44 21 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 840 -45 21 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 793 -46 21 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 727 -69 20 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 685 -59 20 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 646 -56 20 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 608 -54 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 573 -51 20 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 539 -49 20 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 507 -46 20 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 476 -45 20 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 447 -43 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 420 -40 20 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 394 -38 20 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 370 -36 20 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 346 -35 20 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 324 -33 20 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 304 -31 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 0 261 +15 24 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 272 +16 24 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 284 +17 24 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 296 +18 24 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 308 +18 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 321 +19 24 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 348 +21 23 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 376 +22 23 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 406 +23 23 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 438 +25 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 472 +26 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 508 +28 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 546 +31 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 586 +33 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 628 +35 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 672 +36 23 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 719 +39 22 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 768 +41 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 819 +44 22 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 873 +46 22 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 929 +49 22 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1009 +72 22 0 | 0 0 0 0 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1068 +50 22 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1130 +53 22 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1195 +56 22 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1247 +69 22 0 | 0 0 0 200 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1306 +53 21 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1381 +56 21 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1460 +60 21 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1543 +64 21 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1620 +58 21 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1710 +62 21 0 | 0 0 0 0 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1803 +63 21 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1900 +69 21 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2008 +80 21 0 | 0 0 0 0 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2114 +86 21 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2213 +81 21 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2322 +81 20 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2436 +84 20 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2553 +87 20 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2691 +107 21 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2815 +122 21 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2943 +126 21 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3073 +130 21 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3206 +133 20 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3341 +136 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3479 +139 20 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3620 +142 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3763 +145 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3909 +148 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4057 +151 20 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4207 +154 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4359 +156 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4514 +160 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4671 +163 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4829 +164 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4990 +167 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5152 +169 20 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5317 +172 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5483 +174 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5651 +177 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5820 +178 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5991 +180 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6164 +183 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6338 +185 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6514 +187 20 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 6690 +188 20 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 6868 +190 20 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 7048 +192 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 10653 -149 27 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10461 -146 27 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10270 -143 27 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10079 -140 27 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9890 -136 27 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9701 -133 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9512 -130 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9325 -126 26 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9138 -123 26 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8952 -120 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8767 -116 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8583 -113 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8400 -110 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8219 -106 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8038 -103 26 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7858 -100 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7680 -96 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7502 -94 25 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7326 -91 25 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7152 -88 25 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6978 -86 25 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6806 -83 25 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6636 -81 25 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6467 -78 24 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6299 -77 24 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5969 -74 24 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5646 -71 24 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5329 -70 24 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5020 -70 23 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4719 -70 23 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4426 -72 23 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4141 -75 23 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3865 -79 22 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3598 -83 22 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3304 -121 22 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 3062 -116 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2832 -112 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2616 -106 21 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2411 -103 21 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2220 -99 21 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 2041 -94 21 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1875 -89 21 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1720 -84 21 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1577 -79 21 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1445 -75 21 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1326 -47 21 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 1209 -39 21 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 1100 -32 21 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 1000 -24 21 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 907 -17 21 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 821 -11 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 743 -5 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 670 0 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 604 +4 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 543 +8 20 0 | 0 0 0 1500 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 488 +12 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 438 +15 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 392 +18 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 350 +19 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 313 +22 20 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 278 +22 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 255 +31 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 220 +24 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1500 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 82 +44 27 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 90 +47 27 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 99 +50 27 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 108 +53 27 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 119 +57 27 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 130 +60 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 141 +63 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 154 +67 26 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 167 +70 26 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 181 +73 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 196 +77 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 212 +80 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 229 +83 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 248 +87 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 267 +90 26 0 | 0 0 0 1500 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 296 +102 26 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 309 +97 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 331 +99 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 355 +102 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 381 +105 25 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 407 +107 25 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 435 +110 25 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 465 +112 25 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 496 +115 24 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 528 +116 24 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 598 +119 24 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 675 +122 24 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 758 +123 24 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 849 +123 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 948 +123 23 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1055 +121 23 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1170 +118 23 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1294 +114 22 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1427 +110 22 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1527 +53 21 0 | 0 0 0 250 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1685 +58 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1855 +61 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2039 +66 21 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2234 +70 21 0 | 0 0 0 0 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2443 +75 21 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2665 +81 21 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2898 +85 21 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3143 +92 21 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3399 +96 21 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3667 +101 21 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3955 +146 21 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4238 +154 21 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4529 +161 21 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4829 +169 21 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5136 +176 21 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5450 +182 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5772 +188 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6099 +193 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6433 +197 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6772 +201 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7117 +205 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7467 +208 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7821 +211 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8179 +212 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8542 +215 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8907 +215 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9277 +217 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9649 +217 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1750 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3250 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14243 -193 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14045 -192 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13847 -192 24 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13649 -192 24 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13452 -192 24 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13254 -192 24 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13058 -191 24 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12861 -192 24 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12665 -191 24 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12469 -191 24 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12274 -191 24 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12079 -191 24 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11885 -191 24 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11692 -190 24 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11499 -190 24 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11307 -189 24 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11115 -189 24 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10924 -189 24 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10734 -189 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10545 -188 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10357 -187 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10170 -186 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9983 -187 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9798 -186 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9614 -185 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9431 -184 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9249 -183 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9068 -183 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8889 -182 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8710 -182 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8534 -180 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8358 -180 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8184 -179 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8012 -177 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7841 -176 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7671 -176 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7504 -174 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7337 -173 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7173 -172 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7010 -171 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6849 -170 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6690 -168 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6533 -166 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6224 -164 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5923 -161 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5630 -157 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5345 -154 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5068 -151 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4800 -147 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4541 -143 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4290 -140 22 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4048 -136 22 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3839 -115 22 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3607 -113 22 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3387 -110 22 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3178 -106 22 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2979 -103 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2791 -99 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2613 -94 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2444 -92 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2285 -88 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 2136 -84 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1996 -80 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1855 -86 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1728 -82 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1607 -78 21 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1494 -74 21 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1387 -71 21 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1287 -67 21 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1192 -64 21 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 1104 -60 21 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 1021 -57 21 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 943 -54 21 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 871 -50 21 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 803 -48 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 740 -45 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 681 -42 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 626 -40 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 575 -37 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 528 -35 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 484 -33 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 0 24 0 | 110 100 0 7 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 13 +1 24 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 18 +1 24 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 20 +1 24 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 24 +2 24 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 27 +1 24 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 31 +2 24 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 35 +2 24 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 40 +2 24 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 45 +2 24 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 51 +2 24 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 58 +3 24 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 65 +3 24 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 73 +4 24 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 81 +4 24 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 90 +4 24 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 100 +4 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 111 +5 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 123 +6 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 136 +7 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 149 +6 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 164 +7 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 180 +8 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 197 +9 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 215 +10 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 234 +10 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 255 +11 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 276 +11 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 300 +13 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 324 +13 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 350 +14 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 378 +16 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 407 +17 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 437 +17 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 470 +19 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 503 +20 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 539 +21 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 576 +22 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 615 +23 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 656 +25 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 699 +27 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 790 +29 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 889 +32 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 996 +36 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1111 +39 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1234 +42 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1366 +46 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1507 +50 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1656 +53 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1814 +57 22 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1986 +53 22 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2155 +56 22 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2335 +60 22 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2526 +63 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2727 +67 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2939 +71 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3160 +74 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3392 +80 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3633 +83 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3883 +86 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4142 +89 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4421 +107 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4694 +111 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4973 +115 21 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5260 +119 21 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5553 +122 21 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5853 +126 21 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6158 +129 21 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6470 +133 21 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6787 +136 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7109 +139 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7437 +143 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7769 +145 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8106 +148 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8447 +151 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8792 +153 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9141 +156 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9494 +158 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9850 +160 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 7504 -164 25 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7350 -163 25 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 7196 -163 25 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7045 -161 25 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6745 -159 25 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6451 -156 24 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6163 -153 24 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5880 -151 24 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5604 -148 24 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5333 -145 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5069 -142 23 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4811 -138 23 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4559 -135 23 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4314 -132 23 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4075 -129 22 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3844 -125 22 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3619 -121 22 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3401 -117 22 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3190 -114 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2998 -110 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2813 -107 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2636 -103 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2466 -99 21 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2303 -95 21 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2147 -91 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1998 -87 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1856 -83 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1721 -80 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1593 -75 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1471 -72 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1356 -68 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1247 -64 19 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1144 -61 19 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1047 -58 19 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 957 -54 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 871 -51 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 792 -47 18 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 718 -44 18 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 649 -41 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 1064 +29 25 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1110 +30 25 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1156 +30 25 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1205 +32 25 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1305 +34 25 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1411 +37 24 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1523 +40 24 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1640 +42 24 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1764 +45 24 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1893 +48 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2029 +51 23 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2171 +55 23 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2319 +58 23 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2474 +61 23 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2635 +64 22 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2804 +68 22 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2979 +72 22 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3161 +76 22 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3350 +79 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3558 +83 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3773 +86 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3996 +90 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4226 +94 21 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4463 +98 21 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4707 +102 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4958 +106 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5216 +110 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5481 +113 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5753 +118 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6031 +121 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6316 +125 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6607 +129 19 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6904 +132 19 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7207 +135 19 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7517 +139 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7831 +142 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8152 +146 18 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8478 +149 18 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8809 +152 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 14057 -188 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13872 -187 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13688 -187 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13504 -187 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13321 -186 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13139 -186 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12958 -185 29 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12777 -185 29 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12598 -184 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12419 -183 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12240 -184 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12063 -183 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11887 -182 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11711 -182 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11536 -181 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11363 -180 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11190 -179 28 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11018 -179 28 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10847 -178 28 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10677 -177 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10507 -177 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10339 -177 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10172 -176 27 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10006 -175 27 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9841 -174 27 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9676 -174 27 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9513 -173 27 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9351 -172 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9190 -171 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9030 -170 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8872 -169 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8714 -168 26 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8557 -167 26 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8402 -166 26 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8247 -166 26 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8094 -164 26 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7942 -163 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7791 -162 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7642 -161 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7493 -160 25 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7346 -159 25 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7055 -157 25 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6770 -154 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6489 -151 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6213 -150 24 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5943 -147 24 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5679 -143 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5419 -141 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5166 -138 23 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4918 -135 23 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4676 -132 23 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4439 -129 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4209 -126 22 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3985 -122 22 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3767 -119 22 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3555 -115 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3362 -112 21 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3176 -109 21 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2996 -106 21 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2823 -102 21 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2656 -99 21 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2496 -95 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2342 -91 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2194 -88 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2052 -84 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1916 -81 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1786 -78 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1662 -75 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1544 -71 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1432 -68 19 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1326 -64 19 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1225 -60 19 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1129 -58 19 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1039 -54 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 953 -52 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 873 -49 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 0 210 +5 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 225 +6 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 241 +6 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 257 +6 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 274 +7 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 292 +7 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 311 +8 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 330 +8 29 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 351 +9 29 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 372 +10 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 393 +9 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 416 +10 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 440 +11 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 464 +11 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 489 +12 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 516 +13 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 543 +14 28 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 571 +14 28 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 600 +15 28 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 630 +16 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 660 +16 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 692 +16 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 725 +17 27 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 759 +18 27 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 794 +19 27 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 829 +19 27 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 866 +20 27 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 904 +21 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 943 +22 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 983 +23 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 1025 +24 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1067 +25 26 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1110 +26 26 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1155 +27 26 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1200 +27 26 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1247 +29 26 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1295 +30 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1344 +31 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1395 +32 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1446 +33 25 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1499 +34 25 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1608 +36 25 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1723 +39 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1842 +42 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1966 +43 24 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2096 +46 24 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2232 +50 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2372 +52 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2519 +55 23 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2671 +58 23 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2829 +61 23 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2992 +64 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3162 +67 22 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3338 +71 22 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3520 +74 22 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3708 +78 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3915 +81 21 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4129 +84 21 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4349 +87 21 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4576 +91 21 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4809 +94 21 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5049 +98 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5295 +102 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5547 +105 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5805 +109 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6069 +112 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6339 +115 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6615 +118 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6897 +122 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7185 +125 19 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7479 +129 19 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7778 +133 19 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8082 +135 19 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8392 +139 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8706 +141 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9026 +144 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 13232 -182 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13060 -182 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12890 -181 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12720 -180 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 12551 -180 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12383 -179 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12216 -178 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12049 -178 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11884 -177 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11719 -177 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11555 -176 28 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11392 -176 28 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11230 -175 28 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11069 -174 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10909 -174 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10750 -173 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10592 -172 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10434 -171 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10278 -170 27 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10122 -170 27 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9968 -168 27 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9814 -168 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9661 -168 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9510 -166 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9359 -165 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9209 -165 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9060 -164 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8912 -163 26 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8766 -162 26 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8620 -161 26 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8475 -160 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8331 -159 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8188 -159 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8047 -157 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7906 -156 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7628 -154 25 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7354 -151 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7084 -149 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6818 -148 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6557 -145 24 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6301 -142 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6048 -141 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5801 -138 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5558 -135 23 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5320 -132 23 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5086 -130 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4857 -128 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4634 -124 22 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4415 -121 22 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4201 -118 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4008 -115 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3820 -112 21 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3637 -110 21 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3460 -107 21 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3288 -103 21 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3121 -101 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2959 -98 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2803 -95 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2651 -92 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2505 -89 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2364 -86 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2228 -83 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2098 -79 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1972 -77 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1851 -74 19 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1735 -71 19 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1623 -68 19 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1517 -65 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1415 -62 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1318 -59 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 572 +11 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 600 +11 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 630 +12 29 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 660 +13 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 691 +13 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 723 +14 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 756 +15 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 789 +15 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 824 +16 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 859 +16 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 895 +17 28 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 932 +17 28 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 970 +18 28 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 1009 +19 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 1049 +19 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1090 +20 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1132 +21 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1174 +22 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1218 +23 27 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1262 +23 27 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1308 +25 27 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1354 +25 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1401 +25 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1450 +27 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1499 +28 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1549 +28 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1600 +29 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1652 +30 26 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1706 +31 26 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1760 +32 26 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1815 +33 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1871 +34 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1928 +34 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1987 +36 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 2046 +37 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2168 +39 25 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2294 +42 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2424 +44 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2558 +45 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2697 +48 24 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2841 +51 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2988 +52 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3141 +55 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3298 +58 23 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3460 +61 23 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3626 +63 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3797 +65 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3974 +69 22 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4155 +72 22 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4341 +75 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4548 +78 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4760 +81 21 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4977 +83 21 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5200 +86 21 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5428 +90 21 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5661 +92 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5899 +95 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6143 +98 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6391 +101 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6645 +104 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6904 +107 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7168 +110 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7438 +114 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7712 +116 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7991 +119 19 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8275 +122 19 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8563 +125 19 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8857 +128 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9155 +131 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9458 +134 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 9515 -162 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9373 -161 26 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9231 -160 26 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9090 -160 26 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8951 -158 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8812 -157 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8673 -157 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8536 -156 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8400 -155 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8130 -153 25 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7864 -151 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7601 -149 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7342 -147 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7087 -145 24 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6836 -142 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6588 -140 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6344 -138 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6104 -136 23 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5868 -134 23 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5636 -131 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5408 -129 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5185 -126 22 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4965 -124 22 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4750 -121 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4556 -119 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4367 -116 21 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4182 -114 21 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4002 -111 21 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3827 -108 21 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3656 -105 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3490 -102 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3328 -100 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3170 -98 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3017 -95 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2869 -92 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2725 -89 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2585 -87 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2450 -84 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2319 -82 19 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2193 -78 19 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2071 -76 19 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1953 -73 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1840 -70 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1730 -68 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 2042 +31 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 2100 +32 26 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2158 +33 26 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2217 +33 26 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2278 +35 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2339 +36 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2400 +36 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2463 +37 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2527 +38 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2657 +40 25 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2791 +42 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2928 +44 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 3069 +46 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3214 +48 24 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3363 +51 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3515 +53 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3671 +55 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3831 +57 23 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3995 +59 23 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4163 +62 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4335 +64 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4512 +67 22 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4692 +69 22 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4877 +72 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5083 +74 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5294 +77 21 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5509 +79 21 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5729 +82 21 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5954 +85 21 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6183 +88 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6417 +91 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6655 +93 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6897 +95 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7144 +98 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7396 +101 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7652 +104 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7912 +106 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8177 +109 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8446 +111 19 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8720 +115 19 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8998 +117 19 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9280 +120 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9567 +123 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9857 +125 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 1.43
MARKET TOTAL 1335 42686 +513
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED