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 JUN-26 25200 127 68 22 150 61 872 -19
P JUN-26 24000 125 16 24 21 14 1622 -49
P JUN-26 24800 98 167 20 178 123 279 -136
C JUN-26 26000 83 7 26 12 9 688 -8
C JUN-26 25600 74 21 24 50 25 1429 -15
P JUN-26 22000 69 1 48 4 3 1626 0
P JUN-26 24600 55 96 21 112 85 169 -113
C JUN-26 25400 37 38 23 78 39 1337 -18
C JUN-26 26200 37 4 27 12 8 1424 -6
P JUN-26 21800 35 1 52 4 3 93 0
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 JUN 2026, FRIDAY 15 JUN 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 12832 +131 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12632 +131 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12432 +131 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12232 +131 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12032 +131 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11832 +131 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11632 +131 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11432 +131 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11232 +131 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11032 +131 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10832 +131 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10632 +131 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10432 +131 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10232 +131 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10032 +131 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9832 +131 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9632 +131 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9432 +131 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9232 +131 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9032 +131 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8832 +131 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8632 +131 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8432 +131 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8232 +131 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8032 +131 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7832 +131 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7632 +131 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7432 +131 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7232 +131 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7032 +131 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6832 +131 0 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6632 +131 0 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6532 +131 0 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6432 +131 0 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6332 +131 0 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6232 +131 0 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6132 +131 0 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6032 +131 0 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5932 +131 0 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5832 +131 0 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5732 +131 0 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5632 +131 0 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5532 +131 0 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5432 +131 0 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5332 +131 0 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5232 +131 0 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5132 +131 0 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5032 +131 0 0 | 0 0 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4932 +131 0 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4832 +131 0 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4632 +131 0 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4432 +131 0 0 | 0 0 0 0 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4232 +131 0 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4032 +131 0 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3832 +131 0 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3632 +131 0 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3432 +131 0 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3232 +131 0 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3032 +130 0 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2832 +130 0 0 | 0 0 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2632 +130 0 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2432 +129 0 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2232 +128 0 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2032 +126 0 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 1833 +124 32 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1633 +120 29 0 | 0 0 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 1434 +114 28 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1236 +106 26 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1034 +68 20 0 | 657 446 0 2 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 848 +66 24 0 | 551 300 0 1076 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 652 +69 21 0 | 707 209 0 66 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 483 +48 21 0 | 674 144 0 120 0
JUN-26 24600 C 0 0 0 0 0 | 330 330 330 325 +20 20 2 | 702 110 2 295 +2
JUN-26 24800 C 0 0 0 0 0 | 201 222 194 201 -1 20 10 | 2065 72 10 325 +2
JUN-26 25000 C 0 0 0 0 0 | 215 224 153 117 -15 21 26 | 946 44 26 599 -26
JUN-26 25200 C 0 0 0 0 0 | 126 150 61 68 -19 22 127 | 835 42 127 872 +42
JUN-26 25400 C 0 0 0 0 0 | 72 78 39 38 -18 23 37 | 1728 21 37 1337 +9
JUN-26 25600 C 0 0 0 0 0 | 46 50 25 21 -15 24 74 | 859 17 74 1429 -1
JUN-26 25800 C 0 0 0 0 0 | 31 31 31 12 -12 25 7 | 791 16 7 543 +7
JUN-26 26000 C 0 0 0 0 0 | 12 12 9 7 -8 26 83 | 977 9 83 688 +4
JUN-26 26200 C 0 0 0 0 0 | 12 12 8 4 -6 27 37 | 1415 8 37 1424 -30
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 2 -4 28 0 | 716 8 0 1156 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1 -3 29 0 | 1278 7 0 898 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 1596 5 0 799 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 1680 4 0 829 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 935 13 0 176 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 404 3 0 641 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1753 1 0 208 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1438 1 0 244 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1148 3 0 1854 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 678 8 0 134 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 380 3 0 99 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 743 4 0 66 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 79 7 0 44 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 103 11 0 846 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 102 2 0 66 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 753 46 0 7 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 36 8 0 17 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 465 1 0 2 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 26 1 0 5 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 22 22 0 5 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 4 4 0 5 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 8 2 0 0 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 8 1 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 7 1 0 6 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 180 1 0 12 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 750 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 7 1 0 7 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 311 311 0 50 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 168 168 0 50 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 403 | TOTAL CALL 403 17752 +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 0 257 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 251 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 246 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 235 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 230 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 220 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 215 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 210 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 0 0 0 500 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 7 7 0 7 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 5 5 0 7 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 11 10 0 31 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 9 4 0 53 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 24 24 0 5 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 25 7 0 7 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 13 3 0 41 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 11 11 0 1 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 10 10 0 19 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 121 7 0 1723 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 14 5 0 10 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 25 5 0 61 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 14 13 0 10 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 30 11 0 69 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 260 12 0 61 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 34 7 0 34 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 27 14 0 79 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 295 15 0 386 0
JUN-26 21800 P 0 0 0 0 0 | 4 4 3 1 0 52 35 | 40 3 35 93 +25
JUN-26 22000 P 0 0 0 0 0 | 3 4 3 1 0 48 69 | 71 3 69 1626 -7
JUN-26 22200 P 0 0 0 0 0 | 4 4 4 1 -1 45 5 | 83 4 5 140 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 1 -2 42 0 | 148 17 0 79 0
JUN-26 22600 P 0 0 0 0 0 | 5 5 5 1 -3 39 5 | 66 5 5 176 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 1 -5 35 0 | 125 24 0 144 0
JUN-26 23000 P 0 0 0 0 0 | 7 7 7 1 -8 32 15 | 420 7 15 758 +15
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 2 -11 31 0 | 760 20 0 449 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 3 -17 29 0 | 162 45 0 239 0
JUN-26 23600 P 0 0 0 0 0 | 11 11 11 5 -25 27 5 | 784 11 5 720 0
JUN-26 23800 P 0 0 0 0 0 | 13 14 13 9 -34 26 26 | 609 13 26 468 +5
JUN-26 24000 P 0 0 0 0 0 | 21 21 14 16 -49 24 125 | 675 14 125 1622 +3
JUN-26 24200 P 0 0 0 0 0 | 27 37 27 29 -68 23 11 | 427 27 11 239 +1
JUN-26 24400 P 0 0 0 0 0 | 45 56 45 54 -89 22 11 | 562 45 11 196 -3
JUN-26 24600 P 0 0 0 0 0 | 93 112 85 96 -113 21 55 | 1131 85 55 169 +25
JUN-26 24800 P 0 0 0 0 0 | 155 178 123 167 -136 20 98 | 1107 94 98 279 +59
JUN-26 25000 P 0 0 0 0 0 | 217 289 217 283 -152 20 18 | 1127 122 18 694 +7
JUN-26 25200 P 0 0 0 0 0 | 421 421 421 432 -151 21 2 | 1157 168 2 450 0
JUN-26 25400 P 0 0 0 0 0 | 598 598 595 595 -143 20 4 | 1453 216 4 525 +4
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 785 -123 23 0 | 1649 281 0 460 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 972 -128 21 0 | 1414 369 0 833 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1174 -140 26 0 | 1604 499 0 1104 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1372 -136 27 0 | 1304 605 0 22 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1570 -135 28 0 | 1377 651 0 172 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1769 -134 29 0 | 1494 631 0 13 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1969 -132 32 0 | 1593 746 0 75 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2168 -133 0 0 | 1532 1532 0 3 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2368 -132 0 0 | 1428 1421 0 11 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2568 -132 0 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2768 -131 0 0 | 0 0 0 0 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2968 -131 0 0 | 1605 1605 0 3 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3168 -131 0 0 | 1717 1716 0 5 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3368 -131 0 0 | 0 0 0 0 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3568 -131 0 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3768 -131 0 0 | 0 0 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3968 -131 0 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4168 -131 0 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4368 -131 0 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4568 -131 0 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4768 -131 0 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4968 -131 0 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5168 -131 0 0 | 0 0 0 0 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5368 -131 0 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5568 -131 0 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5768 -131 0 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5968 -131 0 0 | 0 0 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6168 -131 0 0 | 0 0 0 0 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6368 -131 0 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6568 -131 0 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6768 -131 0 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6968 -131 0 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7168 -131 0 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7368 -131 0 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7568 -131 0 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7768 -131 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7968 -131 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8168 -131 0 0 | 0 0 0 0 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8368 -131 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8568 -131 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8768 -131 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8968 -131 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9168 -131 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9568 -131 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9968 -131 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10368 -131 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 484 | TOTAL PUT 484 14871 +134
| MONTH PUT/CALL RATIO 1.20
| MONTH TOTAL 887 32623 +143
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 19300 C 0 0 0 0 0 | 0 0 0 5513 +137 29 0 | 0 0 0 0 0
JUL-26 19400 C 0 0 0 0 0 | 0 0 0 5413 +137 28 0 | 0 0 0 0 0
JUL-26 19500 C 0 0 0 0 0 | 0 0 0 5313 +137 28 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 5213 +136 27 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 5113 +136 26 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 5013 +135 26 0 | 0 0 0 0 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 4913 +134 25 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 4814 +135 27 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 4614 +133 25 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 4415 +132 25 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 4216 +130 25 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 4017 +128 25 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 3819 +127 24 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 3621 +124 24 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 3423 +121 23 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 3227 +118 23 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 3031 +115 23 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 2837 +111 23 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 2644 +107 22 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 2453 +102 22 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 2264 +97 21 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 2078 +92 21 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 1895 +86 21 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 1716 +80 20 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 1542 +73 20 0 | 0 0 0 0 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 1373 +66 20 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 1193 +33 18 0 | 788 717 0 6 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 1036 +27 18 0 | 751 607 0 2 0
JUL-26 24200 C 0 0 0 0 0 | 0 0 0 889 +18 18 0 | 662 604 0 68 0
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 755 +35 18 0 | 720 509 0 39 0
JUL-26 24600 C 0 0 0 0 0 | 0 0 0 639 +26 18 0 | 588 450 0 7 0
JUL-26 24800 C 0 0 0 0 0 | 532 532 517 532 +11 17 4 | 545 303 4 25 0
JUL-26 25000 C 0 0 0 0 0 | 463 463 437 439 +11 17 7 | 868 242 7 41 +7
JUL-26 25200 C 0 0 0 0 0 | 0 0 0 361 +2 18 0 | 743 195 0 20 0
JUL-26 25400 C 0 0 0 0 0 | 302 302 302 298 -3 18 2 | 812 151 2 65 -2
JUL-26 25600 C 0 0 0 0 0 | 0 0 0 245 -5 18 0 | 1025 118 0 111 0
JUL-26 25800 C 0 0 0 0 0 | 0 0 0 201 -6 18 0 | 937 101 0 121 0
JUL-26 26000 C 0 0 0 0 0 | 0 0 0 164 -7 19 1 | 471 89 1 271 0
JUL-26 26200 C 0 0 0 0 0 | 147 147 147 133 -7 19 4 | 912 73 4 106 +4
JUL-26 26400 C 0 0 0 0 0 | 0 0 0 107 -8 19 1 | 402 75 1 114 +1
JUL-26 26600 C 0 0 0 0 0 | 0 0 0 87 -8 19 0 | 348 83 0 73 0
JUL-26 26800 C 0 0 0 0 0 | 95 95 90 72 -8 20 6 | 238 52 6 58 0
JUL-26 27000 C 0 0 0 0 0 | 80 80 80 59 -7 20 2 | 286 45 2 45 -2
JUL-26 27200 C 0 0 0 0 0 | 0 0 0 47 -6 20 0 | 235 38 0 57 0
JUL-26 27400 C 0 0 0 0 0 | 0 0 0 38 -5 20 0 | 303 44 0 295 0
JUL-26 27600 C 0 0 0 0 0 | 0 0 0 30 -5 21 0 | 246 75 0 36 0
JUL-26 27800 C 0 0 0 0 0 | 0 0 0 24 -4 21 0 | 136 98 0 29 0
JUL-26 28000 C 0 0 0 0 0 | 0 0 0 19 -3 21 0 | 130 60 0 10 0
JUL-26 28200 C 0 0 0 0 0 | 0 0 0 15 -3 21 0 | 130 48 0 36 0
JUL-26 28400 C 0 0 0 0 0 | 0 0 0 12 -2 21 0 | 94 68 0 26 0
JUL-26 28600 C 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 80 80 0 1 0
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 17 16 0 40 0
JUL-26 29000 C 0 0 0 0 0 | 0 0 0 6 -2 22 0 | 0 0 0 0 0
JUL-26 29200 C 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 131 13 0 5 0
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 0 0 0 0 0
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 0 0 0 0 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 0 0 0 0 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 18 18 0 2 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 27 | TOTAL CALL 27 1709 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 36 36 0 5 0
JUL-26 19400 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
JUL-26 19500 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 34 34 0 48 0
JUL-26 19600 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 35 35 0 5 0
JUL-26 19700 P 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 25 23 0 18 0
JUL-26 19800 P 0 0 0 0 0 | 0 0 0 1 -5 26 0 | 38 24 0 15 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 1 -6 25 0 | 25 25 0 5 0
JUL-26 20000 P 0 0 0 0 0 | 0 0 0 1 -7 25 0 | 0 0 0 0 0
JUL-26 20200 P 0 0 0 0 0 | 0 0 0 2 -8 25 0 | 49 29 0 14 0
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 3 -9 25 0 | 46 46 0 5 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 4 -10 25 0 | 48 36 0 25 0
JUL-26 20800 P 0 0 0 0 0 | 0 0 0 6 -11 25 0 | 60 53 0 38 0
JUL-26 21000 P 0 0 0 0 0 | 0 0 0 7 -14 24 0 | 0 0 0 0 0
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 9 -16 24 0 | 0 0 0 0 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 12 -19 24 0 | 78 68 0 16 0
JUL-26 21600 P 0 0 0 0 0 | 0 0 0 15 -23 23 0 | 94 52 0 45 0
JUL-26 21800 P 0 0 0 0 0 | 0 0 0 20 -26 23 0 | 100 67 0 20 0
JUL-26 22000 P 0 0 0 0 0 | 0 0 0 26 -29 23 0 | 144 59 0 266 0
JUL-26 22200 P 0 0 0 0 0 | 54 54 54 33 -34 22 10 | 147 54 10 26 -10
JUL-26 22400 P 0 0 0 0 0 | 62 62 62 42 -39 22 3 | 171 62 3 27 +3
JUL-26 22600 P 0 0 0 0 0 | 0 0 0 53 -45 22 0 | 165 73 0 36 0
JUL-26 22800 P 0 0 0 0 0 | 0 0 0 68 -46 21 0 | 184 117 0 10 0
JUL-26 23000 P 0 0 0 0 0 | 0 0 0 85 -48 21 4 | 246 91 4 82 +4
JUL-26 23200 P 0 0 0 0 0 | 113 113 113 107 -53 21 4 | 261 113 4 7 -1
JUL-26 23400 P 0 0 0 0 0 | 127 131 127 128 -63 20 23 | 373 116 23 78 -7
JUL-26 23600 P 0 0 0 0 0 | 161 161 156 157 -71 19 6 | 396 155 6 38 0
JUL-26 23800 P 0 0 0 0 0 | 185 195 185 193 -78 19 7 | 502 165 7 189 +6
JUL-26 24000 P 0 0 0 0 0 | 212 242 212 237 -84 19 20 | 647 192 20 241 +11
JUL-26 24200 P 0 0 0 0 0 | 258 289 258 290 -89 18 11 | 735 174 11 277 +4
JUL-26 24400 P 0 0 0 0 0 | 333 361 330 351 -95 18 11 | 732 208 11 220 -1
JUL-26 24600 P 0 0 0 0 0 | 416 436 416 427 -110 18 7 | 824 248 7 227 0
JUL-26 24800 P 0 0 0 0 0 | 530 530 524 521 -120 17 5 | 718 309 5 72 0
JUL-26 25000 P 0 0 0 0 0 | 0 0 0 628 -125 17 0 | 771 349 0 56 0
JUL-26 25200 P 0 0 0 0 0 | 0 0 0 751 -121 18 0 | 959 414 0 56 0
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 891 -116 18 0 | 803 484 0 113 0
JUL-26 25600 P 0 0 0 0 0 | 0 0 0 1037 -117 18 0 | 979 620 0 39 0
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 1191 -119 18 0 | 947 720 0 40 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1357 -147 19 0 | 988 881 0 14 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1525 -148 19 0 | 1158 932 0 7 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1699 -147 19 0 | 0 0 0 0 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1877 -148 19 0 | 0 0 0 0 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 2060 -147 20 0 | 0 0 0 0 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 2245 -147 20 0 | 0 0 0 0 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2434 -146 20 0 | 0 0 0 0 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2625 -145 20 0 | 0 0 0 0 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2817 -145 21 0 | 0 0 0 0 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 3011 -144 21 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 3207 -143 21 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 3403 -142 21 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3600 -142 21 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3797 -142 22 0 | 0 0 0 0 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3995 -142 22 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 4194 -141 22 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 4393 -141 22 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4592 -141 23 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4791 -141 23 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4990 -141 22 0 | 0 0 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 5190 -140 23 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 5390 -140 24 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 5589 -141 23 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 5789 -140 24 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 5989 -140 24 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 6189 -140 25 0 | 0 0 0 0 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 6389 -140 26 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 6588 -141 0 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 6788 -140 0 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 6988 -140 0 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 7188 -140 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 111 | TOTAL PUT 111 2380 +9
| MONTH PUT/CALL RATIO 4.11
| MONTH TOTAL 138 4089 +17
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 19300 C 0 0 0 0 0 | 0 0 0 5535 +119 25 0 | 0 0 0 0 0
AUG-26 19400 C 0 0 0 0 0 | 0 0 0 5436 +118 25 0 | 0 0 0 0 0
AUG-26 19500 C 0 0 0 0 0 | 0 0 0 5337 +117 25 0 | 0 0 0 0 0
AUG-26 19600 C 0 0 0 0 0 | 0 0 0 5239 +117 25 0 | 0 0 0 0 0
AUG-26 19700 C 0 0 0 0 0 | 0 0 0 5140 +116 25 0 | 0 0 0 0 0
AUG-26 19800 C 0 0 0 0 0 | 0 0 0 5041 +115 25 0 | 0 0 0 0 0
AUG-26 19900 C 0 0 0 0 0 | 0 0 0 4943 +114 25 0 | 0 0 0 0 0
AUG-26 20000 C 0 0 0 0 0 | 0 0 0 4845 +113 24 0 | 0 0 0 0 0
AUG-26 20200 C 0 0 0 0 0 | 0 0 0 4648 +110 24 0 | 0 0 0 0 0
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 4453 +108 24 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 4258 +105 24 0 | 0 0 0 0 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 4065 +103 23 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 3872 +100 23 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 3681 +97 23 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 3492 +94 23 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 3304 +90 22 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 3118 +86 22 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 2934 +82 22 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 2753 +78 21 0 | 0 0 0 0 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 2575 +75 21 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 2400 +71 21 0 | 0 0 0 0 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 2229 +67 21 0 | 0 0 0 0 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 2061 +63 20 0 | 0 0 0 0 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 1898 +59 20 0 | 0 0 0 0 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 1740 +55 20 0 | 0 0 0 0 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 1587 +51 20 0 | 0 0 0 0 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 1414 +24 19 0 | 0 0 0 0 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 1272 +21 18 0 | 0 0 0 0 0
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 1139 +14 18 0 | 863 863 0 7 0
AUG-26 24400 C 0 0 0 0 0 | 0 0 0 1016 +31 18 0 | 792 784 0 14 0
AUG-26 24600 C 0 0 0 0 0 | 0 0 0 907 +32 18 0 | 693 693 0 7 0
AUG-26 24800 C 0 0 0 0 0 | 0 0 0 801 +24 18 0 | 0 0 0 0 0
AUG-26 25000 C 0 0 0 0 0 | 0 0 0 704 +20 18 0 | 0 0 0 0 0
AUG-26 25200 C 0 0 0 0 0 | 0 0 0 618 +14 18 0 | 0 0 0 0 0
AUG-26 25400 C 0 0 0 0 0 | 0 0 0 540 +9 18 0 | 0 0 0 0 0
AUG-26 25600 C 0 0 0 0 0 | 0 0 0 471 +6 18 0 | 927 858 0 12 0
AUG-26 25800 C 0 0 0 0 0 | 0 0 0 409 +1 18 0 | 1036 715 0 7 0
AUG-26 26000 C 0 0 0 0 0 | 0 0 0 355 -1 18 0 | 641 641 0 7 0
AUG-26 26200 C 0 0 0 0 0 | 0 0 0 308 -3 18 0 | 518 232 0 28 0
AUG-26 26400 C 0 0 0 0 0 | 0 0 0 267 -4 18 0 | 445 258 0 21 0
AUG-26 26600 C 0 0 0 0 0 | 0 0 0 232 -5 19 0 | 504 221 0 54 0
AUG-26 26800 C 0 0 0 0 0 | 0 0 0 202 -7 19 0 | 249 237 0 14 0
AUG-26 27000 C 0 0 0 0 0 | 0 0 0 177 -5 19 0 | 0 0 0 0 0
AUG-26 27200 C 0 0 0 0 0 | 0 0 0 151 -4 19 0 | 0 0 0 0 0
AUG-26 27400 C 0 0 0 0 0 | 0 0 0 128 -4 19 0 | 308 308 0 7 0
AUG-26 27600 C 0 0 0 0 0 | 0 0 0 109 -4 19 0 | 0 0 0 0 0
AUG-26 27800 C 0 0 0 0 0 | 0 0 0 92 -3 19 0 | 0 0 0 0 0
AUG-26 28000 C 0 0 0 0 0 | 0 0 0 77 -4 19 0 | 0 0 0 0 0
AUG-26 28200 C 0 0 0 0 0 | 0 0 0 65 -1 19 0 | 0 0 0 0 0
AUG-26 28400 C 0 0 0 0 0 | 0 0 0 53 -2 19 0 | 0 0 0 0 0
AUG-26 28600 C 0 0 0 0 0 | 0 0 0 44 -2 19 0 | 0 0 0 0 0
AUG-26 28800 C 0 0 0 0 0 | 0 0 0 37 -2 19 0 | 0 0 0 0 0
AUG-26 29000 C 0 0 0 0 0 | 0 0 0 31 -1 19 0 | 0 0 0 0 0
AUG-26 29200 C 0 0 0 0 0 | 0 0 0 25 -2 19 0 | 0 0 0 0 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 21 -1 19 0 | 0 0 0 0 0
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 17 -2 19 0 | 0 0 0 0 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 14 -1 20 0 | 0 0 0 0 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 12 -1 20 0 | 0 0 0 0 0
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 10 0 20 0 | 0 0 0 0 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 8 -1 20 0 | 0 0 0 0 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 7 0 20 0 | 0 0 0 0 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 5 -1 20 0 | 0 0 0 0 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 4 -1 20 0 | 0 0 0 0 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 3 -1 20 0 | 0 0 0 0 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 2 -1 19 0 | 0 0 0 0 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 0 0 0 0 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
AUG-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 178 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 19300 P 0 0 0 0 0 | 0 0 0 9 -12 25 0 | 0 0 0 0 0
AUG-26 19400 P 0 0 0 0 0 | 0 0 0 10 -13 25 0 | 0 0 0 0 0
AUG-26 19500 P 0 0 0 0 0 | 0 0 0 11 -14 25 0 | 0 0 0 0 0
AUG-26 19600 P 0 0 0 0 0 | 0 0 0 13 -14 25 0 | 0 0 0 0 0
AUG-26 19700 P 0 0 0 0 0 | 0 0 0 14 -15 25 0 | 0 0 0 0 0
AUG-26 19800 P 0 0 0 0 0 | 0 0 0 15 -16 25 0 | 0 0 0 0 0
AUG-26 19900 P 0 0 0 0 0 | 0 0 0 17 -17 25 0 | 0 0 0 0 0
AUG-26 20000 P 0 0 0 0 0 | 0 0 0 19 -18 24 0 | 0 0 0 500 0
AUG-26 20200 P 0 0 0 0 0 | 0 0 0 22 -21 24 0 | 0 0 0 0 0
AUG-26 20400 P 0 0 0 0 0 | 0 0 0 27 -23 24 0 | 0 0 0 0 0
AUG-26 20600 P 0 0 0 0 0 | 0 0 0 32 -26 24 0 | 0 0 0 0 0
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 39 -28 23 0 | 0 0 0 0 0
AUG-26 21000 P 0 0 0 0 0 | 0 0 0 46 -31 23 0 | 0 0 0 0 0
AUG-26 21200 P 0 0 0 0 0 | 0 0 0 55 -34 23 0 | 0 0 0 0 0
AUG-26 21400 P 0 0 0 0 0 | 0 0 0 66 -40 23 0 | 0 0 0 0 0
AUG-26 21600 P 0 0 0 0 0 | 0 0 0 80 -42 22 0 | 0 0 0 0 0
AUG-26 21800 P 0 0 0 0 0 | 0 0 0 95 -46 22 0 | 0 0 0 0 0
AUG-26 22000 P 0 0 0 0 0 | 0 0 0 112 -49 22 0 | 0 0 0 0 0
AUG-26 22200 P 0 0 0 0 0 | 0 0 0 131 -49 22 0 | 0 0 0 0 0
AUG-26 22400 P 0 0 0 0 0 | 0 0 0 154 -47 21 0 | 0 0 0 0 0
AUG-26 22600 P 0 0 0 0 0 | 0 0 0 179 -55 21 0 | 256 256 0 7 0
AUG-26 22800 P 0 0 0 0 0 | 0 0 0 204 -55 21 0 | 323 314 0 10 0
AUG-26 23000 P 0 0 0 0 0 | 0 0 0 234 -60 20 0 | 366 366 0 5 0
AUG-26 23200 P 0 0 0 0 0 | 0 0 0 266 -68 20 0 | 411 311 0 353 0
AUG-26 23400 P 0 0 0 0 0 | 292 304 292 304 -74 20 10 | 430 292 10 270 +10
AUG-26 23600 P 0 0 0 0 0 | 336 336 336 350 -77 19 5 | 336 336 5 5 +5
AUG-26 23800 P 0 0 0 0 0 | 0 0 0 401 -81 19 0 | 0 0 0 0 0
AUG-26 24000 P 0 0 0 0 0 | 0 0 0 458 -86 19 0 | 0 0 0 0 0
AUG-26 24200 P 0 0 0 0 0 | 0 0 0 524 -93 19 0 | 347 347 0 5 0
AUG-26 24400 P 0 0 0 0 0 | 0 0 0 599 -100 18 0 | 0 0 0 0 0
AUG-26 24600 P 0 0 0 0 0 | 0 0 0 683 -107 18 0 | 0 0 0 0 0
AUG-26 24800 P 0 0 0 0 0 | 0 0 0 777 -114 18 0 | 0 0 0 0 0
AUG-26 25000 P 0 0 0 0 0 | 0 0 0 882 -117 18 0 | 0 0 0 500 0
AUG-26 25200 P 0 0 0 0 0 | 0 0 0 995 -115 18 0 | 0 0 0 0 0
AUG-26 25400 P 0 0 0 0 0 | 0 0 0 1125 -111 18 0 | 0 0 0 0 0
AUG-26 25600 P 0 0 0 0 0 | 0 0 0 1256 -114 18 0 | 0 0 0 0 0
AUG-26 25800 P 0 0 0 0 0 | 0 0 0 1395 -115 18 0 | 1210 1210 0 7 0
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 1540 -132 18 0 | 0 0 0 0 0
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 1691 -133 19 0 | 0 0 0 0 0
AUG-26 26400 P 0 0 0 0 0 | 0 0 0 1848 -133 19 0 | 0 0 0 0 0
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 2009 -135 19 0 | 0 0 0 0 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 2176 -135 19 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 2346 -135 19 0 | 0 0 0 0 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 2521 -135 19 0 | 0 0 0 0 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2699 -135 19 0 | 0 0 0 0 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 2879 -135 19 0 | 0 0 0 0 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 3063 -135 19 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 3249 -134 19 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 3437 -134 19 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 3627 -133 19 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 3818 -133 19 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 4011 -133 19 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 4205 -132 19 0 | 0 0 0 0 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 4399 -133 19 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 4595 -132 19 0 | 0 0 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 4791 -133 19 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 4988 -132 20 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 5186 -132 20 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 5384 -131 20 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 5582 -132 20 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 5781 -131 20 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 5979 -132 20 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 6178 -132 20 0 | 0 0 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 6378 -131 20 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 6577 -131 20 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 6776 -132 20 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 6976 -131 20 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 7176 -131 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 15 | TOTAL PUT 15 1662 +15
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 15 1840 +15
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 19300 C 0 0 0 0 0 | 0 0 0 5473 +117 24 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5375 +116 24 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5277 +115 24 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5180 +114 24 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5083 +114 24 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 4986 +113 24 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 4889 +111 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4792 +110 23 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4600 +108 23 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4409 +105 23 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4220 +103 23 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4031 +100 23 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 3845 +97 22 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3660 +94 22 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3478 +91 22 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3297 +87 22 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3120 +84 22 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 2945 +81 21 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2773 +77 21 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2604 +73 21 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2439 +69 21 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2278 +65 21 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2120 +60 20 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 1968 +57 20 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 1820 +53 20 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1677 +49 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1517 +21 19 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1386 +16 19 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1262 +13 19 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1145 +29 19 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1041 +28 19 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 941 +23 19 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 847 +19 19 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 761 +14 19 0 | 696 696 0 502 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 682 +11 19 0 | 1532 1532 0 1 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 609 +6 19 0 | 1471 1471 0 2 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 544 +5 19 0 | 1166 932 0 450 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 485 +1 19 0 | 967 845 0 705 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 433 -2 19 0 | 0 0 0 0 0
SEP-26 26400 C 0 0 0 0 0 | 435 435 435 385 -4 19 5 | 1151 435 5 92 +5
SEP-26 26600 C 0 0 0 0 0 | 390 390 390 344 -4 19 5 | 390 380 5 19 +5
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 305 -2 19 0 | 285 285 0 7 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 274 -1 19 0 | 446 446 0 6 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 244 -2 19 0 | 842 238 0 34 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 217 -2 19 0 | 1287 1287 0 7 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 191 -1 19 0 | 1218 1218 0 693 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 167 -2 19 0 | 1152 854 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 146 -1 19 0 | 1090 799 0 7 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 127 +2 19 0 | 1031 1031 0 7 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 108 -1 19 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 93 -2 19 0 | 456 114 0 14 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 81 -1 19 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 70 -1 19 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 61 0 20 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 52 -1 20 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 45 -1 20 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 39 0 20 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 33 -1 20 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 29 0 20 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 25 0 20 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 21 0 20 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 18 0 20 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 15 0 20 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 13 0 20 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 11 0 20 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 10 +1 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 8 0 20 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 7 0 20 0 | 0 0 0 0 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 6 0 20 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 5 0 20 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 4 0 20 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 3 0 20 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 2 0 19 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 2553 +10
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 19300 P 0 0 0 0 0 | 0 0 0 25 -13 24 0 | 0 0 0 0 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 27 -14 24 0 | 0 0 0 0 0
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 29 -15 24 0 | 0 0 0 0 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 32 -16 24 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 35 -16 24 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 38 -17 24 0 | 0 0 0 0 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 41 -19 24 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 44 -20 23 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 52 -22 23 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 61 -25 23 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 72 -27 23 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 83 -30 23 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 97 -33 22 0 | 0 0 0 0 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 112 -36 22 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 130 -44 22 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 154 -44 22 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 177 -47 22 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 203 -51 22 0 | 0 0 0 0 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 231 -50 21 0 | 0 0 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 260 -52 21 0 | 0 0 0 0 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 289 -58 21 0 | 438 354 0 13 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 322 -63 20 0 | 0 0 0 0 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 363 -65 20 0 | 862 846 0 9 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 407 -71 20 0 | 0 0 0 0 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 458 -75 20 0 | 981 359 0 50 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 513 -79 19 0 | 471 471 0 7 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 573 -87 19 0 | 964 964 0 7 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 640 -94 19 0 | 0 0 0 200 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 716 -96 19 0 | 1079 503 0 9 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 799 -106 19 0 | 991 582 0 26 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 890 -110 19 0 | 1048 672 0 1 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 988 -115 19 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1095 -118 19 0 | 1011 1011 0 1 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1211 -115 19 0 | 1740 895 0 15 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1338 -111 19 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1466 -113 19 0 | 1745 1233 0 8 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1601 -114 19 0 | 1886 1107 0 31 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1748 -128 19 0 | 1404 1316 0 5 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1894 -129 19 0 | 1341 1339 0 14 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2045 -130 19 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2201 -130 19 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2361 -130 19 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2524 -132 19 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2692 -132 19 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2863 -132 19 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3037 -132 19 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3214 -132 19 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3394 -131 19 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3576 -131 19 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3760 -131 19 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3945 -132 19 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4133 -131 19 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4322 -131 19 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4513 -130 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4704 -131 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4897 -131 20 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5091 -130 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5285 -131 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5481 -130 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5677 -130 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5873 -130 20 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6070 -130 20 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6267 -130 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6465 -130 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6663 -130 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6862 -129 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7060 -130 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7259 -130 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7458 -130 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7657 -130 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7856 -130 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 8056 -129 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8255 -130 20 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8455 -129 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8654 -130 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8854 -130 21 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 9054 -129 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 396 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 10 2949 +10
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 13246 +135 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13046 +135 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12846 +135 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12646 +135 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12446 +134 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12246 +134 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12047 +135 29 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11847 +135 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11647 +135 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11447 +134 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11247 +134 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11048 +135 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10848 +134 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10648 +134 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10449 +134 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10249 +133 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10050 +133 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9851 +133 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9652 +133 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9453 +132 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9254 +132 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9056 +132 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8858 +131 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8660 +131 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8462 +130 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8265 +130 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8068 +129 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7871 +128 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7675 +127 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7480 +126 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7285 +125 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7090 +123 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6897 +123 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6704 +121 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6512 +120 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6321 +118 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6131 +117 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5942 +115 24 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5754 +113 23 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 5660 +112 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5567 +111 23 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5474 +109 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5382 +109 23 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5290 +108 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5198 +106 23 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5107 +105 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5016 +104 23 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4836 +102 23 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4657 +99 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4480 +96 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4305 +93 22 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4133 +91 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3963 +88 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3795 +85 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3630 +82 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3467 +78 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3308 +75 22 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3151 +71 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2997 +68 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2847 +64 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2700 +61 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2556 +57 21 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2417 +54 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2280 +50 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2148 +47 20 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2000 +23 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1878 +21 20 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1761 +19 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1648 +28 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1542 +27 20 0 | 2282 2282 0 4 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1438 +23 20 0 | 2173 2173 0 2 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1343 +23 20 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1252 +20 19 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1165 +15 19 0 | 0 0 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1081 +11 19 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1005 +8 19 0 | 1625 1625 0 7 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 932 +3 19 0 | 1546 1546 0 757 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 866 +4 19 0 | 1564 1564 0 7 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 802 +4 19 0 | 1457 785 0 32 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 743 -3 19 0 | 1374 1374 0 7 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 690 -1 19 0 | 1299 1226 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 651 +8 20 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 601 +4 20 0 | 1153 1153 0 7 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 557 +4 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 516 +2 20 0 | 0 0 0 0 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 481 0 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 431 -17 20 0 | 0 0 0 27 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 403 -13 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 374 -13 20 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 346 -5 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 318 -6 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 292 -6 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 268 -6 20 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 246 -6 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 225 -7 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 206 -7 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 189 -6 20 0 | 1420 1123 0 500 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 173 -6 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 158 -6 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 144 -6 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 132 -6 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 120 -6 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 110 -5 20 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 100 -5 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 91 -5 20 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 83 -5 20 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 75 -5 20 0 | 0 0 0 39 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 68 -5 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 62 -5 20 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 57 -4 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 51 -5 20 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 47 -4 20 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 42 -4 20 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 38 -4 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 35 -3 20 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 31 -4 20 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 29 -3 21 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 23 -3 20 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 19 -3 21 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 16 -2 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2705 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 34 0 | 50 45 0 6 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 2 -2 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 8 -3 26 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 12 -4 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 14 -4 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 16 -5 25 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 19 -5 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 22 -6 25 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 25 -7 25 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 29 -8 25 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 34 -9 25 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 39 -10 25 0 | 225 204 0 19 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 44 -12 24 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 51 -12 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 58 -14 24 0 | 270 270 0 7 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 66 -15 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 75 -17 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 85 -18 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 96 -20 24 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 108 -22 23 0 | 0 0 0 0 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 114 -23 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 121 -24 23 0 | 0 0 0 0 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 128 -26 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 136 -26 23 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 144 -27 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 152 -29 23 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 161 -30 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 170 -31 23 0 | 410 403 0 1007 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 190 -33 23 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 211 -36 23 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 234 -39 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 259 -42 22 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 287 -44 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 317 -47 22 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 349 -50 22 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 384 -66 22 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 434 -57 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 470 -59 22 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 508 -62 21 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 546 -69 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 593 -70 21 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 641 -69 21 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 698 -71 21 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 756 -71 20 0 | 0 0 0 0 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 820 -75 20 0 | 1582 1582 0 7 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 887 -77 20 0 | 1664 1664 0 7 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 959 -84 20 0 | 1752 1752 0 7 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1037 -90 20 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1120 -91 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1208 -96 20 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1299 -100 20 0 | 0 0 0 2 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1396 -105 20 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1500 -106 20 0 | 1600 1430 0 7 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1610 -105 20 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1704 -128 19 0 | 2319 2319 0 7 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1844 -109 20 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1967 -111 19 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2109 -124 20 0 | 1831 1831 0 550 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2242 -127 20 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2379 -129 20 0 | 2030 2030 0 1 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2520 -130 20 0 | 2090 2043 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2665 -131 20 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2812 -134 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2963 -135 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3118 -135 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3275 -136 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3435 -137 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3597 -139 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3763 -139 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3930 -140 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4100 -140 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4272 -141 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4446 -141 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4622 -141 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4800 -141 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4979 -142 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5160 -142 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5343 -141 20 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5527 -141 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5712 -141 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5898 -141 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6086 -141 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6274 -141 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6464 -140 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6654 -140 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6845 -140 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7037 -140 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7229 -140 20 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7422 -140 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7616 -140 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7811 -139 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8005 -140 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8201 -139 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8396 -139 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8592 -139 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8789 -138 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8985 -139 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9183 -138 21 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9577 -138 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9973 -138 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10370 -137 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2452 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5157 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 19300 C 0 0 0 0 0 | 0 0 0 5895 +106 22 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 5805 +105 22 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 5716 +104 22 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 5627 +103 22 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 5539 +102 22 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 5451 +101 22 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 5363 +100 22 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5276 +98 22 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5104 +97 22 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 4933 +94 22 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 4765 +92 22 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 4599 +89 22 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4436 +87 22 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4274 +84 21 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4116 +82 21 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 3960 +79 21 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 3806 +76 21 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 3656 +73 21 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3508 +70 21 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3364 +68 21 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3222 +65 21 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3083 +62 21 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 2948 +60 21 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 2816 +57 21 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 2687 +54 21 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2561 +51 21 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2426 +28 20 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2306 +26 20 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2190 +23 20 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2078 +37 20 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 1975 +37 20 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1866 +28 20 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1767 +27 20 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1676 +27 20 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1585 +24 20 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1495 +8 20 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1419 +13 20 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1337 +7 20 0 | 0 0 0 212 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1264 +7 20 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1193 +5 20 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1126 +4 20 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1062 +6 20 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1017 +21 20 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 959 +19 20 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 904 +16 20 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 852 +15 20 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 800 +10 20 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 749 +3 20 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 701 0 20 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 637 0 20 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 595 -1 20 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 556 -2 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 518 -3 20 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 483 -3 20 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 450 -4 20 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 419 -4 20 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 389 -5 19 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 362 -4 19 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 336 -5 19 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 312 -5 19 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 289 -5 19 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 267 -6 19 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 247 -6 19 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 229 -5 19 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 211 -6 19 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 195 -6 19 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 180 -5 19 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 166 -5 19 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 153 -5 19 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 141 -5 19 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 129 -5 19 0 | 435 435 0 15 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 227 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 19300 P 0 0 0 0 0 | 0 0 0 196 -26 22 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 206 -27 22 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 217 -28 22 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 228 -29 22 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 240 -30 22 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 252 -31 22 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 264 -32 22 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 277 -34 22 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 305 -35 22 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 334 -38 22 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 366 -40 22 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 400 -43 22 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 437 -45 22 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 475 -48 21 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 517 -50 21 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 561 -53 21 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 607 -56 21 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 657 -59 21 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 709 -62 21 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 788 -60 21 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 843 -61 21 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 901 -71 21 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 969 -75 21 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1033 -74 21 0 | 1032 1032 0 1 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1098 -73 21 0 | 1097 1096 0 2 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1172 -73 21 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1250 -75 21 0 | 1241 1073 0 2 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1330 -77 20 0 | 0 0 0 200 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1414 -79 20 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1500 -85 20 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1595 -85 20 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1689 -93 20 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1788 -101 20 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1893 -95 20 0 | 0 0 0 0 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2009 -99 20 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2122 -102 20 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2240 -104 20 0 | 2062 2062 0 7 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2348 -116 20 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2473 -118 20 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2600 -120 20 0 | 2113 2113 0 7 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2731 -121 20 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2865 -123 20 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3002 -124 20 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 3141 -126 20 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3284 -127 20 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3430 -128 20 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3578 -129 20 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3729 -130 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3882 -132 20 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 4038 -132 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4196 -133 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4357 -134 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4519 -135 20 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4684 -135 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4851 -136 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 5020 -136 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5190 -137 19 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5363 -136 19 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5537 -137 19 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5713 -137 19 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5890 -137 19 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 6068 -138 19 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 6248 -138 19 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6430 -137 19 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6612 -138 19 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6796 -138 19 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6981 -137 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 7167 -137 19 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 7354 -137 19 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 7542 -137 19 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 7730 -137 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 219 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 446 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 9799 +145 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9604 +145 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9410 +146 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9217 +147 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9025 +148 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8833 +149 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8642 +150 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8452 +150 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8263 +151 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8075 +152 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7888 +153 23 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7702 +153 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7517 +154 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7333 +153 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7151 +154 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6970 +154 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6790 +153 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6612 +153 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6435 +152 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6260 +151 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6087 +151 23 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 6001 +150 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5915 +149 23 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 5830 +148 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5746 +148 23 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 5662 +148 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5578 +147 22 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 5495 +146 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5412 +145 22 0 | 0 0 0 0 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 5248 +142 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5086 +140 22 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 4927 +138 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4769 +134 22 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 4614 +131 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4461 +128 22 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 4310 +123 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4162 +119 22 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 4017 +116 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3874 +111 22 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 3734 +107 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3596 +102 21 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 3461 +97 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3328 +91 21 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 3199 +86 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3072 +80 21 0 | 0 0 0 0 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 2948 +75 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2827 +69 21 0 | 0 0 0 0 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 2658 +25 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2544 +23 20 0 | 0 0 0 0 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 2434 +21 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2327 +23 20 0 | 0 0 0 0 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 2225 +30 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2125 +26 20 0 | 0 0 0 0 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 2029 +25 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1936 +22 20 0 | 0 0 0 0 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 1848 +21 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1762 +16 20 0 | 0 0 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 1680 +15 20 0 | 1854 1854 0 7 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1601 +13 20 0 | 0 0 0 0 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 1535 +21 20 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1460 +11 20 0 | 1612 1612 0 7 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 1385 +10 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1326 +11 20 0 | 0 0 0 0 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 1277 +29 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1213 +29 20 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 1152 +29 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1093 +29 20 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 1037 +30 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 983 +30 20 0 | 0 0 0 0 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 932 +31 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 882 +30 20 0 | 0 0 0 0 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 835 +31 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 790 +31 20 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 747 +31 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 706 +32 20 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 667 +32 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 629 +32 20 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 594 +32 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 560 +32 20 0 | 0 0 0 0 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 527 +32 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 497 +32 20 0 | 0 0 0 0 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 468 +32 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 440 +32 20 0 | 0 0 0 0 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 414 +32 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 389 +32 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 343 +31 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 302 +30 20 0 | 0 0 0 1500 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 265 +29 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 232 +28 20 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 203 +27 20 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 177 +26 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 155 +25 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 134 +23 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 117 +23 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 101 +21 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1514 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 42 +13 24 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 47 +13 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 53 +14 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 60 +15 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 68 +16 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 76 +17 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 85 +18 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 95 +18 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 106 +19 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 118 +20 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 131 +21 23 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 145 +21 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 160 +22 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 176 +21 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 200 +28 23 0 | 0 0 0 1500 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 213 +22 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 233 +21 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 255 +21 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 278 +20 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 303 +19 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 330 +19 23 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 344 +18 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 358 +17 23 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 373 +16 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 389 +16 23 0 | 0 0 0 0 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 405 +16 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 421 +15 22 0 | 0 0 0 0 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 438 +14 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 455 +13 22 0 | 0 0 0 0 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 491 +10 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 529 +8 22 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 570 +6 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 612 +2 22 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 657 -1 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 704 -4 22 0 | 0 0 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 753 -9 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 805 -13 22 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 860 -16 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 917 -21 22 0 | 0 0 0 0 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 977 -25 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1039 -30 21 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 1104 -35 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1171 -77 21 0 | 0 0 0 0 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 1263 -63 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1331 -76 21 0 | 0 0 0 0 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1405 -83 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1483 -83 21 0 | 0 0 0 0 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1569 -80 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1655 -89 21 0 | 0 0 0 0 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1741 -97 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1835 -99 21 0 | 0 0 0 0 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1935 -97 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2035 -100 21 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 2138 -94 21 0 | 1959 1959 0 7 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2241 -81 21 0 | 0 0 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 2370 -92 21 0 | 2156 2156 0 7 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2480 -98 21 0 | 0 0 0 0 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 2597 -101 21 0 | 2368 2368 0 7 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2677 -105 20 0 | 0 0 0 0 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2800 -105 20 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2926 -104 20 0 | 0 0 0 0 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 3054 -105 20 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3186 -104 20 0 | 0 0 0 0 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 3320 -103 20 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3456 -103 20 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 3595 -103 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3736 -103 20 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 3880 -102 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 4026 -102 20 0 | 0 0 0 0 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 4175 -101 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4325 -102 20 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 4478 -101 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4633 -101 20 0 | 0 0 0 0 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 4790 -101 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4949 -100 20 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 5110 -100 20 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5272 -100 20 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 5437 -100 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5603 -100 20 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 5770 -100 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5940 -100 20 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 6111 -100 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6283 -100 20 0 | 0 0 0 0 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 6457 -100 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6632 -100 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6986 -101 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7345 -102 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7708 -103 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 8075 -104 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8446 -105 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8820 -106 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9198 -107 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9577 -109 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9960 -109 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10344 -111 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1521 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3035 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 13458 +131 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13260 +131 24 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13061 +130 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12863 +130 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12665 +130 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12468 +130 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12270 +129 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12074 +130 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11877 +129 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11681 +128 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11485 +127 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11290 +127 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11096 +127 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10902 +126 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10709 +126 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10516 +125 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10324 +124 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10133 +124 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 9943 +123 23 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9753 +122 23 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9565 +121 23 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9377 +120 23 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9191 +119 23 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9006 +119 23 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8821 +117 23 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8638 +116 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8457 +115 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8276 +113 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8097 +112 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 7920 +112 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7744 +110 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7569 +109 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7396 +107 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7224 +105 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7055 +104 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6887 +103 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6720 +100 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6556 +99 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6394 +98 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6233 +96 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6074 +94 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5918 +93 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5763 +91 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5460 +87 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5166 +83 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4881 +80 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4605 +76 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4338 +72 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4080 +68 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3806 +34 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3562 +31 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3328 +27 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3108 +23 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2898 +19 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2701 +17 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2515 +14 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2340 +11 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2177 +9 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2024 +7 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1882 +6 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1760 +23 21 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1628 +21 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1504 +18 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1388 +16 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1279 +14 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1178 +12 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1083 +11 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 995 +10 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 912 +7 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 836 +7 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 765 +5 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 699 +4 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 638 +3 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 582 +3 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 530 +2 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 482 +1 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 438 0 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 398 0 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 361 0 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 326 -1 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 295 -1 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 110 100 0 7 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 10 -2 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 12 -2 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 14 -2 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 17 -2 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 19 -3 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 23 -2 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 26 -3 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 30 -4 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 34 -5 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 39 -5 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 45 -5 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 51 -6 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 58 -6 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 65 -7 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 73 -8 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 82 -8 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 92 -9 23 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 102 -10 23 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 114 -11 23 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 126 -12 23 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 140 -13 23 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 155 -13 23 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 170 -15 23 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 187 -16 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 206 -17 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 225 -19 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 246 -20 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 269 -20 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 293 -22 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 318 -23 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 345 -25 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 373 -27 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 404 -28 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 436 -29 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 469 -32 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 505 -33 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 543 -34 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 582 -36 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 623 -38 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 667 -39 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 712 -41 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 809 -45 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 915 -49 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1030 -52 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1154 -56 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1287 -60 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1429 -64 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1616 -62 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1772 -66 22 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1939 -69 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2119 -72 21 0 | 0 0 0 500 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2310 -74 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2513 -76 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2726 -80 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2952 -81 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3189 -82 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3436 -84 21 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3693 -87 21 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3909 -109 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4177 -111 21 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4453 -114 21 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4737 -116 21 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 5028 -118 21 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5327 -120 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5632 -121 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5944 -122 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6261 -125 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6585 -125 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6914 -127 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7248 -128 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7587 -129 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7931 -129 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8279 -130 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8631 -131 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8987 -132 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9347 -132 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9710 -132 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 10075 -133 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10444 -133 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 507 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 507 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 19000 C 0 0 0 0 0 | 0 0 0 7032 +103 25 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 6876 +101 24 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 6722 +100 24 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 6569 +99 24 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6418 +98 24 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6268 +97 24 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 5973 +95 24 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5685 +93 23 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5402 +90 23 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5126 +88 23 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 4857 +85 23 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4594 +82 23 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4338 +79 22 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4090 +77 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 3849 +75 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3615 +72 22 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3388 +68 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3170 +66 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 2958 +52 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2766 +49 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2582 +46 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2406 +43 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2238 +41 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2077 +38 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 1924 +35 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1779 +33 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1641 +31 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1510 +28 19 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1387 +26 19 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1271 +24 19 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1162 +22 19 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1059 +20 19 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 963 +18 19 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 874 +17 18 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 790 +15 18 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 712 +13 18 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 641 +12 18 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 574 +11 18 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 513 +10 18 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 457 +9 17 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 405 +7 17 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 19000 P 0 0 0 0 0 | 0 0 0 950 -29 25 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 994 -31 24 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 1040 -32 24 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1087 -33 24 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1136 -34 24 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1186 -35 24 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1291 -37 24 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1403 -39 23 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1520 -42 23 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1644 -44 23 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1775 -47 23 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1912 -50 23 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2056 -53 22 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2208 -55 22 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2367 -57 22 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2533 -60 22 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2706 -64 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2888 -66 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3076 -80 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3284 -83 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3500 -86 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3724 -89 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3956 -91 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4195 -94 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4442 -97 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4697 -99 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4959 -101 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5228 -104 19 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5505 -106 19 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5789 -108 19 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6080 -110 19 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6377 -112 19 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6681 -114 19 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6992 -115 18 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7308 -117 18 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7630 -119 18 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7959 -120 18 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8292 -121 18 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8631 -122 18 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8975 -123 17 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9323 -125 17 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 13330 +119 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13144 +118 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 12958 +117 28 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12774 +117 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12590 +116 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12407 +115 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12224 +113 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12043 +113 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11862 +111 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11682 +110 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11503 +109 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11325 +108 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11148 +107 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 10972 +106 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10796 +105 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10622 +104 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10448 +102 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10276 +102 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10104 +100 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9933 +98 26 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9764 +97 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9595 +96 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9428 +95 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9262 +94 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9096 +92 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8932 +90 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8769 +89 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8607 +88 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8447 +87 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8287 +85 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8129 +84 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7971 +82 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7815 +80 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7661 +79 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7507 +77 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7355 +76 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7204 +74 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7054 +72 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6906 +71 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6759 +70 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6613 +68 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6326 +65 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6045 +62 23 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5769 +59 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5498 +55 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5234 +52 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4976 +49 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4724 +46 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4478 +43 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4238 +39 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4005 +37 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3779 +34 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3559 +31 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3346 +28 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3152 +25 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2965 +22 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2785 +20 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2612 +17 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2446 +15 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2287 +13 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2135 +11 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1989 +8 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1850 +6 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1718 +5 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1592 +3 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1472 +2 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1359 +1 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1251 -1 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1150 -2 18 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1054 -4 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 965 -4 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 880 -5 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 801 -6 18 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 727 -6 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 659 -6 17 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 595 -6 17 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 0 184 -14 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 198 -15 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 212 -16 28 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 228 -16 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 244 -17 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 261 -18 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 278 -20 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 297 -20 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 316 -22 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 336 -23 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 357 -24 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 379 -25 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 402 -26 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 426 -27 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 450 -28 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 476 -29 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 502 -31 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 530 -31 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 558 -33 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 587 -35 26 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 618 -36 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 649 -37 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 682 -38 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 716 -39 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 750 -41 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 786 -43 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 823 -44 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 861 -45 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 901 -46 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 941 -48 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 983 -49 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 1025 -51 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1069 -53 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1115 -54 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1161 -56 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1209 -57 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1258 -59 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1308 -61 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1360 -62 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1413 -63 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1467 -65 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1580 -68 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1699 -71 23 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1823 -74 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1952 -78 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2088 -81 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2230 -84 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2378 -87 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2532 -90 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2692 -94 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2859 -96 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3033 -99 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3213 -102 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3400 -105 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3606 -108 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3819 -111 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4039 -113 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4266 -116 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4500 -118 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4741 -120 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4989 -122 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5243 -125 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5504 -127 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5772 -128 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 6046 -130 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6326 -131 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6613 -132 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6905 -134 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7204 -135 18 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7508 -137 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7819 -137 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8134 -138 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8455 -139 18 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8781 -139 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9113 -139 17 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9449 -139 17 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 12592 +105 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12419 +104 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12247 +102 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12076 +101 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11906 +100 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11737 +99 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11568 +97 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11401 +97 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11234 +95 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11069 +94 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10904 +93 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10740 +91 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10577 +90 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10416 +89 26 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10255 +88 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10095 +86 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9936 +85 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9778 +84 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9621 +82 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9465 +81 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9310 +79 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9156 +78 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9003 +76 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8852 +76 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8701 +74 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8551 +73 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8402 +71 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8255 +70 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8108 +68 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7963 +67 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7818 +65 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7675 +64 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7533 +63 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7392 +62 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7252 +60 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6975 +57 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6703 +54 23 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6436 +51 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6174 +49 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5916 +46 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5663 +43 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5415 +40 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5173 +38 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4935 +34 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4702 +31 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4475 +29 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4253 +26 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4037 +24 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3840 +21 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3650 +19 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3465 +16 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3286 +14 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3113 +12 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2945 +10 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2783 +8 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2627 +6 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2476 +4 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2330 +2 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2190 0 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2056 -1 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 1927 -2 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1803 -4 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1685 -4 18 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1571 -6 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1463 -7 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1360 -8 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1262 -8 18 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1169 -9 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1080 -10 17 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 996 -10 17 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 0 521 -28 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 548 -29 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 576 -31 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 605 -32 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 635 -33 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 666 -34 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 697 -36 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 730 -36 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 763 -38 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 798 -39 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 833 -40 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 869 -42 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 906 -43 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 945 -44 26 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 984 -45 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 1024 -47 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1065 -48 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1107 -49 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1150 -51 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1194 -52 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1239 -54 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1285 -55 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1332 -57 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1381 -57 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1430 -59 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1480 -60 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1531 -62 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1584 -63 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1637 -65 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1692 -66 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1747 -68 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1804 -69 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1862 -70 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1921 -71 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1981 -73 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2104 -76 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2232 -79 23 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2365 -82 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2503 -84 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2645 -87 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2792 -90 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2944 -93 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3102 -95 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3264 -99 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3431 -102 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3604 -104 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3782 -107 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3966 -109 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4169 -112 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4379 -114 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4594 -117 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4815 -119 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5042 -121 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5274 -123 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5512 -125 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5756 -127 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6005 -129 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6259 -131 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6519 -133 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6785 -134 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 7056 -135 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7332 -137 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7614 -137 18 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7900 -139 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8192 -140 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8489 -141 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8791 -141 18 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9098 -142 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9409 -143 17 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9725 -143 17 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 8937 +65 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8794 +63 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8652 +62 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8511 +61 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8371 +60 24 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8232 +58 24 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8094 +57 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 7957 +56 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7820 +54 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7551 +52 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7285 +49 23 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7023 +46 23 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6765 +43 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6512 +41 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6262 +38 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6017 +36 22 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5775 +33 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5538 +30 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5306 +28 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5077 +25 21 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4854 +23 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4634 +20 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4436 +18 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4244 +16 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4055 +13 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3872 +11 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3694 +9 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3521 +8 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3352 +5 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3188 +3 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3029 +1 19 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2875 0 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2726 -1 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2581 -3 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2442 -4 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2307 -5 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2176 -7 18 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2050 -9 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 1929 -10 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1813 -10 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1701 -11 18 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1593 -12 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1490 -13 17 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1392 -13 17 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 1940 -69 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1997 -71 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2055 -72 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2114 -73 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2174 -74 24 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2235 -76 24 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2297 -77 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2360 -78 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2423 -80 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2554 -82 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2688 -85 23 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2826 -88 23 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2968 -91 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3115 -93 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3265 -96 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3420 -98 22 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3578 -101 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3741 -104 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3909 -106 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4080 -109 21 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4257 -111 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4437 -114 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4639 -116 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4847 -118 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5058 -121 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5275 -123 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5497 -125 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5724 -126 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5955 -129 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6191 -131 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6432 -133 19 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6678 -134 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6929 -135 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7184 -137 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7445 -138 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7710 -139 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7979 -141 18 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8253 -143 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8532 -144 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8816 -144 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9104 -145 18 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9396 -146 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9693 -147 17 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9995 -147 17 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-31 19000 C 0 0 0 0 0 | 0 0 0 9066 +99 25 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 8929 +97 25 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 8794 +97 25 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 8659 +96 24 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 8525 +95 24 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 8392 +95 24 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 8128 +93 24 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 7868 +92 24 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 7611 +90 23 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 7357 +88 23 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 7107 +87 23 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 6860 +85 23 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 6617 +84 23 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 6377 +81 22 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 6141 +80 22 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 5909 +78 22 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 5680 +76 22 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 5455 +74 21 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 5234 +73 21 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 5017 +53 21 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 4822 +50 21 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 4632 +49 21 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 4446 +47 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 4264 +45 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4086 +43 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 3913 +41 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 3744 +40 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 3579 +38 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 3418 +36 19 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 3261 +34 19 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3109 +32 19 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 2961 +31 19 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 2817 +29 19 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 2677 +27 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2540 -36 25 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2603 -38 25 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2668 -38 25 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2733 -39 24 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2799 -40 24 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2866 -40 24 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 3002 -42 24 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 3142 -43 24 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 3285 -45 23 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 3431 -47 23 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 3581 -48 23 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 3734 -50 23 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3891 -51 23 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 4051 -54 22 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 4215 -55 22 0 | 0 0 0 0 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 4383 -57 22 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 4554 -59 22 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4729 -61 21 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4908 -62 21 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 5091 -82 21 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 5296 -85 21 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 5506 -86 21 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5720 -88 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5938 -90 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 6160 -92 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 6387 -94 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 6618 -95 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6853 -97 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 7092 -99 19 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 7335 -101 19 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 7583 -103 19 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7835 -104 19 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 8091 -106 19 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 8351 -108 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.38
MARKET TOTAL 1050 50646 +185
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED