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 SEP-26 25600 255 490 20 470 470 263 -117
P AUG-26 23400 132 149 23 152 129 234 +17
C AUG-26 25400 49 380 20 420 357 242 -122
C AUG-26 25000 47 539 20 592 538 364 -153
C AUG-26 25200 42 453 20 495 463 139 -126
P AUG-26 24000 23 256 21 251 240 581 +31
C SEP-26 32000 19 1 21 8 8 19 -5
P SEP-26 22000 17 121 24 147 147 106 +8
C AUG-26 27400 11 56 22 62 62 63 -31
P AUG-26 21800 10 24 25 57 57 40 -2
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 JUL 2026, TUESDAY 22 JUL 2026, WEDNESDAY
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
AUG-26 18000 C 0 0 0 0 0 | 0 0 0 6913 -243 0 0 | 0 0 0 0 0
AUG-26 18100 C 0 0 0 0 0 | 0 0 0 6813 -243 0 0 | 0 0 0 0 0
AUG-26 18200 C 0 0 0 0 0 | 0 0 0 6713 -243 0 0 | 0 0 0 0 0
AUG-26 18300 C 0 0 0 0 0 | 0 0 0 6613 -243 0 0 | 0 0 0 0 0
AUG-26 18400 C 0 0 0 0 0 | 0 0 0 6513 -243 0 0 | 0 0 0 0 0
AUG-26 18500 C 0 0 0 0 0 | 0 0 0 6413 -243 0 0 | 0 0 0 0 0
AUG-26 18600 C 0 0 0 0 0 | 0 0 0 6313 -244 0 0 | 0 0 0 0 0
AUG-26 18700 C 0 0 0 0 0 | 0 0 0 6213 -244 0 0 | 0 0 0 0 0
AUG-26 18800 C 0 0 0 0 0 | 0 0 0 6113 -244 0 0 | 0 0 0 0 0
AUG-26 18900 C 0 0 0 0 0 | 0 0 0 6013 -244 0 0 | 0 0 0 0 0
AUG-26 19000 C 0 0 0 0 0 | 0 0 0 5913 -244 0 0 | 0 0 0 0 0
AUG-26 19100 C 0 0 0 0 0 | 0 0 0 5813 -244 0 0 | 0 0 0 0 0
AUG-26 19200 C 0 0 0 0 0 | 0 0 0 5714 -243 31 0 | 0 0 0 0 0
AUG-26 19300 C 0 0 0 0 0 | 0 0 0 5614 -243 30 0 | 0 0 0 0 0
AUG-26 19400 C 0 0 0 0 0 | 0 0 0 5514 -243 30 0 | 0 0 0 0 0
AUG-26 19500 C 0 0 0 0 0 | 0 0 0 5414 -244 29 0 | 0 0 0 0 0
AUG-26 19600 C 0 0 0 0 0 | 0 0 0 5314 -244 28 0 | 0 0 0 0 0
AUG-26 19700 C 0 0 0 0 0 | 0 0 0 5214 -244 28 0 | 0 0 0 0 0
AUG-26 19800 C 0 0 0 0 0 | 0 0 0 5114 -244 27 0 | 0 0 0 0 0
AUG-26 19900 C 0 0 0 0 0 | 0 0 0 5015 -244 29 0 | 0 0 0 0 0
AUG-26 20000 C 0 0 0 0 0 | 0 0 0 4915 -244 28 0 | 0 0 0 0 0
AUG-26 20200 C 0 0 0 0 0 | 0 0 0 4716 -244 28 0 | 0 0 0 0 0
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 4517 -244 28 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 4318 -244 27 0 | 0 0 0 0 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 4119 -245 27 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 3921 -245 26 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 3724 -245 26 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 3527 -245 26 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 3331 -245 25 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 3136 -245 25 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 2943 -244 25 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 2751 -244 24 0 | 0 0 0 0 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 2561 -243 24 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 2373 -243 24 0 | 792 792 0 7 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 2189 -240 23 0 | 0 0 0 0 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 2008 -237 23 0 | 774 612 0 24 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 1831 -234 23 0 | 729 505 0 73 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 1658 -230 22 0 | 785 420 0 37 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 1492 -224 22 0 | 721 356 0 88 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 1331 -218 22 0 | 872 383 0 56 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 1142 -246 20 0 | 806 292 0 69 0
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 1002 -207 20 0 | 863 222 0 70 0
AUG-26 24400 C 0 0 0 0 0 | 843 843 835 877 -185 20 2 | 843 185 2 415 0
AUG-26 24600 C 0 0 0 0 0 | 0 0 0 752 -178 20 0 | 922 158 0 1217 0
AUG-26 24800 C 0 0 0 0 0 | 635 635 635 640 -166 20 2 | 833 134 2 1047 0
AUG-26 25000 C 0 0 0 0 0 | 579 592 538 539 -153 20 47 | 701 120 47 364 -5
AUG-26 25200 C 0 0 0 0 0 | 488 495 463 453 -126 20 42 | 675 99 42 139 +34
AUG-26 25400 C 0 0 0 0 0 | 412 420 357 380 -122 20 49 | 579 91 49 242 +25
AUG-26 25600 C 0 0 0 0 0 | 299 299 299 316 -109 20 7 | 927 81 7 200 +2
AUG-26 25800 C 0 0 0 0 0 | 254 254 254 263 -96 20 2 | 1036 83 2 53 +2
AUG-26 26000 C 0 0 0 0 0 | 256 256 206 218 -85 21 6 | 641 76 6 67 +1
AUG-26 26200 C 0 0 0 0 0 | 0 0 0 181 -74 21 0 | 518 86 0 63 0
AUG-26 26400 C 0 0 0 0 0 | 159 159 141 149 -64 21 9 | 445 61 9 62 -7
AUG-26 26600 C 0 0 0 0 0 | 136 136 128 122 -57 21 7 | 504 63 7 101 -3
AUG-26 26800 C 0 0 0 0 0 | 116 117 108 101 -48 22 7 | 249 52 7 116 0
AUG-26 27000 C 0 0 0 0 0 | 96 96 89 83 -43 22 8 | 145 57 8 41 +8
AUG-26 27200 C 0 0 0 0 0 | 80 80 79 67 -39 22 4 | 101 60 4 56 -2
AUG-26 27400 C 0 0 0 0 0 | 62 62 62 56 -31 22 11 | 308 60 11 63 0
AUG-26 27600 C 0 0 0 0 0 | 0 0 0 46 -27 23 0 | 84 50 0 41 0
AUG-26 27800 C 0 0 0 0 0 | 0 0 0 38 -22 23 0 | 68 56 0 22 0
AUG-26 28000 C 0 0 0 0 0 | 30 30 30 30 -20 23 5 | 60 30 5 94 0
AUG-26 28200 C 0 0 0 0 0 | 0 0 0 24 -18 23 0 | 0 0 0 0 0
AUG-26 28400 C 0 0 0 0 0 | 0 0 0 20 -15 23 0 | 0 0 0 0 0
AUG-26 28600 C 0 0 0 0 0 | 0 0 0 16 -13 24 0 | 35 35 0 5 0
AUG-26 28800 C 0 0 0 0 0 | 0 0 0 13 -11 24 0 | 0 0 0 0 0
AUG-26 29000 C 0 0 0 0 0 | 0 0 0 10 -10 24 0 | 0 0 0 0 0
AUG-26 29200 C 0 0 0 0 0 | 0 0 0 8 -8 24 0 | 0 0 0 0 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 7 -6 25 0 | 0 0 0 0 0
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 5 -6 24 0 | 0 0 0 0 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 4 -5 25 0 | 0 0 0 0 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 3 -5 25 0 | 0 0 0 0 0
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 2 -5 24 0 | 0 0 0 0 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 1 -5 23 0 | 0 0 0 0 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 0 0 0 0 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 6 6 0 12 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
AUG-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 6 3 0 1 0
TOTAL CALL 0 | TOTAL CALL 208 | TOTAL CALL 208 4845 +55
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 18000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
AUG-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 13 0 7 0
AUG-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 14 14 0 7 0
AUG-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
AUG-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
AUG-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
AUG-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
AUG-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
AUG-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
AUG-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
AUG-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
AUG-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
AUG-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
AUG-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
AUG-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 168 167 0 26 0
AUG-26 19900 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 140 140 0 13 0
AUG-26 20000 P 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 148 28 0 512 0
AUG-26 20200 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 170 116 0 61 0
AUG-26 20400 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 191 89 0 82 0
AUG-26 20600 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 214 87 0 202 0
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 214 37 0 141 0
AUG-26 21000 P 0 0 0 0 0 | 0 0 0 9 -2 27 0 | 221 39 0 303 0
AUG-26 21200 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 302 73 0 159 0
AUG-26 21400 P 0 0 0 0 0 | 0 0 0 14 -3 26 0 | 303 51 0 198 0
AUG-26 21600 P 0 0 0 0 0 | 0 0 0 18 -3 25 0 | 412 46 0 269 0
AUG-26 21800 P 0 0 0 0 0 | 57 57 57 24 -2 25 10 | 465 52 10 40 +9
AUG-26 22000 P 0 0 0 0 0 | 0 0 0 30 -2 25 0 | 487 57 0 115 0
AUG-26 22200 P 0 0 0 0 0 | 0 0 0 39 -1 25 0 | 587 70 0 68 0
AUG-26 22400 P 0 0 0 0 0 | 0 0 0 49 -1 24 0 | 609 68 0 43 0
AUG-26 22600 P 0 0 0 0 0 | 0 0 0 62 +1 24 0 | 799 79 0 565 0
AUG-26 22800 P 0 0 0 0 0 | 0 0 0 78 +3 24 0 | 757 92 0 109 0
AUG-26 23000 P 0 0 0 0 0 | 0 0 0 98 +6 23 0 | 598 116 0 111 0
AUG-26 23200 P 109 109 109 109 8 | 123 123 123 121 +9 23 2 | 821 109 10 398 -2
AUG-26 23400 P 129 129 129 129 8 | 144 152 144 149 +17 23 124 | 763 129 132 234 -87
AUG-26 23600 P 0 0 0 0 0 | 175 175 175 176 +21 22 5 | 833 164 5 87 -5
AUG-26 23800 P 0 0 0 0 0 | 206 209 206 211 +24 22 5 | 939 181 5 82 +2
AUG-26 24000 P 0 0 0 0 0 | 249 251 240 256 +31 21 23 | 677 225 23 581 -12
AUG-26 24200 P 0 0 0 0 0 | 299 320 299 309 +41 21 6 | 783 255 6 147 0
AUG-26 24400 P 0 0 0 0 0 | 340 384 340 369 +50 20 10 | 833 323 10 242 0
AUG-26 24600 P 0 0 0 0 0 | 430 430 430 441 +63 20 4 | 774 366 4 395 +2
AUG-26 24800 P 0 0 0 0 0 | 515 554 515 529 +68 20 4 | 641 460 4 279 0
AUG-26 25000 P 0 0 0 0 0 | 613 657 612 629 +80 20 9 | 665 536 9 779 0
AUG-26 25200 P 0 0 0 0 0 | 0 0 0 745 +118 20 0 | 738 630 0 52 0
AUG-26 25400 P 0 0 0 0 0 | 888 888 888 869 +120 20 3 | 888 762 3 34 -3
AUG-26 25600 P 0 0 0 0 0 | 0 0 0 1015 +145 21 0 | 961 920 0 16 0
AUG-26 25800 P 0 0 0 0 0 | 0 0 0 1161 +148 21 0 | 1210 1210 0 7 0
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 1316 +159 21 0 | 0 0 0 0 0
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 1473 +164 21 0 | 0 0 0 0 0
AUG-26 26400 P 0 0 0 0 0 | 0 0 0 1640 +180 21 0 | 0 0 0 0 0
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 1813 +188 22 0 | 0 0 0 0 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 2004 +208 23 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 2171 +200 22 0 | 0 0 0 0 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 2355 +206 22 0 | 0 0 0 0 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2543 +211 22 0 | 0 0 0 0 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 2732 +215 23 0 | 0 0 0 0 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 2923 +219 23 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 3116 +222 23 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 3311 +225 23 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 3506 +227 23 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 3702 +229 23 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 3899 +231 24 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 4097 +233 24 0 | 0 0 0 0 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 4295 +235 24 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 4494 +236 25 0 | 0 0 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 4692 +237 24 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 4891 +238 25 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 5090 +238 25 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 5290 +239 25 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 5489 +239 25 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 5689 +240 26 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 5888 +240 25 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 6088 +241 25 0 | 0 0 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 6288 +241 26 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 6488 +242 27 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 6688 +242 28 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 6888 +242 28 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 7087 +242 0 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 205 | TOTAL PUT 221 6364 -96
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 429 11209 -41
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 18000 C 0 0 0 0 0 | 0 0 0 6826 -240 30 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 6726 -240 29 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 6627 -240 30 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 6527 -240 29 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 6427 -240 29 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 6328 -240 29 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 6228 -240 28 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 6129 -240 29 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 6030 -240 29 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 5930 -240 28 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 5831 -240 28 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 5732 -240 28 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 5633 -240 28 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 5534 -240 28 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5435 -240 28 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5336 -240 27 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5238 -239 27 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5139 -240 27 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5041 -239 27 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 4942 -240 27 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4844 -240 27 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4648 -240 26 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4454 -238 26 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4260 -238 26 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4067 -238 26 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 3875 -237 25 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3684 -237 25 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3496 -235 25 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3309 -234 25 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3124 -233 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 2941 -232 24 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2761 -230 24 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2584 -227 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2410 -225 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2239 -223 23 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2073 -219 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 1911 -215 22 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 1754 -210 22 0 | 700 670 0 31 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1602 -205 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1455 -200 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1304 -205 21 0 | 767 572 0 7 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1155 -185 20 0 | 770 770 0 7 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1031 -176 20 0 | 842 305 0 48 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 923 -160 20 0 | 398 270 0 12 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 820 -156 20 0 | 272 249 0 12 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 723 -147 20 0 | 866 600 0 32 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 637 -136 20 0 | 783 203 0 517 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 559 -126 20 0 | 1532 205 0 228 0
SEP-26 25600 C 0 0 0 0 0 | 470 470 470 490 -117 20 255 | 1471 228 255 263 +254
SEP-26 25800 C 0 0 0 0 0 | 412 412 412 430 -104 20 3 | 1166 322 3 1152 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 375 -96 20 0 | 967 210 0 1272 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 327 -89 20 0 | 377 275 0 21 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 285 -81 20 0 | 1151 147 0 113 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 248 -73 21 0 | 390 305 0 9 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 216 -66 21 0 | 285 285 0 7 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 188 -60 21 0 | 446 258 0 8 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 164 -54 21 0 | 842 122 0 34 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 143 -49 21 0 | 1287 1287 0 7 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 123 -44 21 0 | 1218 167 0 693 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 105 -43 21 0 | 1152 854 0 7 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 89 -40 21 0 | 1090 116 0 110 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 76 -35 22 0 | 1031 1031 0 7 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 64 -32 22 0 | 0 0 0 0 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 55 -28 22 0 | 456 114 0 14 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 46 -26 22 0 | 0 0 0 0 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 39 -22 22 0 | 0 0 0 0 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 33 -20 22 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 27 -18 22 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 23 -15 22 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 19 -13 22 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 16 -12 22 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 13 -11 22 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 11 -9 22 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 9 -8 22 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 8 -7 23 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 6 -7 22 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 5 -6 22 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 4 -5 22 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 3 -5 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 2 -5 22 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 8 8 8 1 -5 21 19 | 8 8 19 19 +19
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 8 5 0 0 0
TOTAL CALL 0 | TOTAL CALL 277 | TOTAL CALL 277 4630 +273
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 18000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
SEP-26 18600 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
SEP-26 18800 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 0 0 0 0 0
SEP-26 18900 P 0 0 0 0 0 | 0 0 0 7 0 28 0 | 0 0 0 0 0
SEP-26 19000 P 0 0 0 0 0 | 0 0 0 8 0 28 0 | 0 0 0 0 0
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 9 0 28 0 | 0 0 0 0 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 10 0 28 0 | 0 0 0 0 0
SEP-26 19300 P 0 0 0 0 0 | 0 0 0 11 0 28 0 | 0 0 0 0 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 12 0 28 0 | 0 0 0 0 0
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 13 0 27 0 | 0 0 0 0 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 16 0 27 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 18 +1 27 0 | 0 0 0 0 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 19 0 27 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 21 0 27 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 25 0 26 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 31 +2 26 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 38 +3 26 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 45 +2 26 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 53 +2 25 0 | 367 367 0 7 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 63 +3 25 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 75 +5 25 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 88 +5 25 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 104 +7 24 0 | 345 345 0 7 0
SEP-26 22000 P 0 0 0 0 0 | 147 147 147 121 +8 24 17 | 406 147 17 106 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 142 +10 24 0 | 261 152 0 34 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 166 +13 24 0 | 478 167 0 7 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 192 +15 23 0 | 769 188 0 59 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 222 +19 23 0 | 597 211 0 24 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 250 +22 23 0 | 862 233 0 38 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 283 +26 22 0 | 288 276 0 21 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 321 +29 22 0 | 1004 359 0 119 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 368 +34 21 0 | 471 365 0 15 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 420 +39 21 0 | 964 652 0 31 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 477 +45 21 0 | 429 429 0 207 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 543 +53 20 0 | 1136 503 0 16 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 620 +67 20 0 | 991 582 0 26 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 705 +67 20 0 | 1048 672 0 1 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 800 +100 20 0 | 0 0 0 0 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 904 +96 20 0 | 1011 1011 0 1 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1018 +93 20 0 | 1740 895 0 15 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1147 +124 20 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1279 +131 20 0 | 1745 1233 0 8 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1418 +140 20 0 | 1886 1107 0 31 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1562 +147 20 0 | 1404 1316 0 5 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1714 +156 21 0 | 1341 1339 0 14 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1870 +156 21 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2031 +163 21 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2197 +170 21 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2366 +175 21 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2540 +182 21 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2717 +188 21 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2896 +192 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3079 +197 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3264 +202 21 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3451 +206 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3640 +209 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3830 +212 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4022 +216 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4215 +218 22 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4409 +221 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4604 +223 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4800 +225 22 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4996 +227 22 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5193 +228 22 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5390 +229 22 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5588 +231 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5786 +232 22 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5985 +233 23 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6183 +233 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6382 +234 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6581 +235 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6781 +236 23 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6980 +236 23 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7180 +237 23 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7379 +237 23 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7579 +238 23 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7778 +237 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7978 +238 23 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8178 +238 23 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8378 +239 24 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8578 +239 24 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8778 +239 25 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8977 +239 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 17 | TOTAL PUT 17 792 0
| MONTH PUT/CALL RATIO 0.06
| MONTH TOTAL 294 5422 +273
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
OCT-26 18000 C 0 0 0 0 0 | 0 0 0 6876 -235 28 0 | 0 0 0 0 0
OCT-26 18100 C 0 0 0 0 0 | 0 0 0 6777 -235 28 0 | 0 0 0 0 0
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 6678 -235 28 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 6579 -235 27 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 6480 -234 27 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 6381 -234 27 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 6283 -233 27 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 6184 -234 27 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 6086 -233 27 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 5987 -233 27 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 5889 -232 27 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 5791 -232 27 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 5693 -232 26 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 5595 -231 26 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 5497 -231 26 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 5400 -230 26 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 5302 -231 26 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 5205 -230 26 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 5108 -230 26 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 5012 -229 26 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 4915 -229 25 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 4723 -227 25 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 4532 -226 25 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 4342 -225 25 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 4154 -223 25 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 3967 -222 24 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 3782 -221 24 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 3598 -220 24 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 3417 -218 24 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 3238 -216 23 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 3062 -214 23 0 | 0 0 0 0 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 2889 -211 23 0 | 0 0 0 0 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 2718 -210 23 0 | 0 0 0 0 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 2551 -207 22 0 | 0 0 0 0 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 2387 -205 22 0 | 0 0 0 0 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 2227 -202 22 0 | 1169 1169 0 7 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 2071 -200 22 0 | 1205 1177 0 14 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 1920 -196 21 0 | 0 0 0 0 0
OCT-26 23600 C 0 0 0 0 0 | 0 0 0 1773 -193 21 0 | 0 0 0 5 0
OCT-26 23800 C 0 0 0 0 0 | 0 0 0 1632 -189 21 0 | 0 0 0 0 0
OCT-26 24000 C 0 0 0 0 0 | 0 0 0 1468 -212 20 0 | 0 0 0 0 0
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 1339 -185 20 0 | 675 675 0 3 0
OCT-26 24400 C 0 0 0 0 0 | 0 0 0 1218 -176 20 0 | 1003 1003 0 7 0
OCT-26 24600 C 0 0 0 0 0 | 0 0 0 1110 -161 20 0 | 0 0 0 0 0
OCT-26 24800 C 0 0 0 0 0 | 0 0 0 1003 -158 20 0 | 0 0 0 0 0
OCT-26 25000 C 0 0 0 0 0 | 0 0 0 905 -151 20 0 | 870 870 0 11 0
OCT-26 25200 C 0 0 0 0 0 | 0 0 0 816 -141 20 0 | 784 784 0 3 0
OCT-26 25400 C 0 0 0 0 0 | 0 0 0 733 -133 20 0 | 0 0 0 0 0
OCT-26 25600 C 0 0 0 0 0 | 0 0 0 656 -125 20 0 | 0 0 0 0 0
OCT-26 25800 C 0 0 0 0 0 | 0 0 0 588 -116 20 0 | 0 0 0 0 0
OCT-26 26000 C 0 0 0 0 0 | 0 0 0 527 -107 20 0 | 0 0 0 0 0
OCT-26 26200 C 0 0 0 0 0 | 0 0 0 471 -98 20 0 | 0 0 0 0 0
OCT-26 26400 C 0 0 0 0 0 | 0 0 0 420 -93 20 0 | 0 0 0 5 0
OCT-26 26600 C 0 0 0 0 0 | 0 0 0 375 -85 20 0 | 0 0 0 0 0
OCT-26 26800 C 0 0 0 0 0 | 0 0 0 334 -78 20 0 | 290 290 0 7 0
OCT-26 27000 C 0 0 0 0 0 | 0 0 0 297 -71 20 0 | 0 0 0 0 0
OCT-26 27200 C 0 0 0 0 0 | 0 0 0 265 -69 20 0 | 0 0 0 0 0
OCT-26 27400 C 0 0 0 0 0 | 0 0 0 235 -64 20 0 | 0 0 0 0 0
OCT-26 27600 C 0 0 0 0 0 | 0 0 0 210 -58 20 0 | 0 0 0 0 0
OCT-26 27800 C 0 0 0 0 0 | 0 0 0 187 -52 21 0 | 0 0 0 0 0
OCT-26 28000 C 0 0 0 0 0 | 0 0 0 164 -50 21 0 | 0 0 0 0 0
OCT-26 28200 C 0 0 0 0 0 | 0 0 0 143 -47 21 0 | 0 0 0 0 0
OCT-26 28400 C 0 0 0 0 0 | 0 0 0 122 -46 20 0 | 0 0 0 0 0
OCT-26 28600 C 0 0 0 0 0 | 0 0 0 106 -43 21 0 | 0 0 0 0 0
OCT-26 28800 C 0 0 0 0 0 | 0 0 0 92 -35 21 0 | 0 0 0 0 0
OCT-26 29000 C 0 0 0 0 0 | 0 0 0 80 -32 21 0 | 0 0 0 0 0
OCT-26 29200 C 0 0 0 0 0 | 0 0 0 69 -30 21 0 | 0 0 0 0 0
OCT-26 29400 C 0 0 0 0 0 | 0 0 0 60 -27 21 0 | 0 0 0 0 0
OCT-26 29600 C 0 0 0 0 0 | 0 0 0 52 -24 21 0 | 0 0 0 0 0
OCT-26 29800 C 0 0 0 0 0 | 0 0 0 45 -22 21 0 | 0 0 0 0 0
OCT-26 30000 C 0 0 0 0 0 | 0 0 0 39 -19 21 0 | 0 0 0 0 0
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 33 -18 21 0 | 0 0 0 0 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 29 -16 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 62 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
OCT-26 18000 P 0 0 0 0 0 | 0 0 0 9 +4 28 0 | 0 0 0 0 0
OCT-26 18100 P 0 0 0 0 0 | 0 0 0 10 +4 28 0 | 0 0 0 0 0
OCT-26 18200 P 0 0 0 0 0 | 0 0 0 11 +4 28 0 | 0 0 0 0 0
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 12 +4 27 0 | 0 0 0 0 0
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 13 +4 27 0 | 0 0 0 0 0
OCT-26 18500 P 0 0 0 0 0 | 0 0 0 14 +4 27 0 | 0 0 0 0 0
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 16 +5 27 0 | 0 0 0 0 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 17 +4 27 0 | 0 0 0 0 0
OCT-26 18800 P 0 0 0 0 0 | 0 0 0 19 +5 27 0 | 0 0 0 0 0
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 20 +5 27 0 | 0 0 0 0 0
OCT-26 19000 P 0 0 0 0 0 | 0 0 0 22 +6 27 0 | 0 0 0 0 0
OCT-26 19100 P 0 0 0 0 0 | 0 0 0 24 +6 27 0 | 0 0 0 0 0
OCT-26 19200 P 0 0 0 0 0 | 0 0 0 26 +6 26 0 | 0 0 0 0 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 28 +7 26 0 | 0 0 0 0 0
OCT-26 19400 P 0 0 0 0 0 | 0 0 0 30 +7 26 0 | 0 0 0 0 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 33 +8 26 0 | 0 0 0 0 0
OCT-26 19600 P 0 0 0 0 0 | 0 0 0 35 +7 26 0 | 0 0 0 0 0
OCT-26 19700 P 0 0 0 0 0 | 0 0 0 38 +8 26 0 | 0 0 0 0 0
OCT-26 19800 P 0 0 0 0 0 | 0 0 0 41 +8 26 0 | 0 0 0 0 0
OCT-26 19900 P 0 0 0 0 0 | 0 0 0 45 +9 26 0 | 0 0 0 0 0
OCT-26 20000 P 0 0 0 0 0 | 0 0 0 48 +9 25 0 | 0 0 0 0 0
OCT-26 20200 P 0 0 0 0 0 | 0 0 0 56 +11 25 0 | 0 0 0 0 0
OCT-26 20400 P 0 0 0 0 0 | 0 0 0 65 +12 25 0 | 0 0 0 0 0
OCT-26 20600 P 0 0 0 0 0 | 0 0 0 75 +13 25 0 | 0 0 0 0 0
OCT-26 20800 P 0 0 0 0 0 | 0 0 0 87 +15 25 0 | 0 0 0 0 0
OCT-26 21000 P 0 0 0 0 0 | 0 0 0 100 +16 24 0 | 194 194 0 7 0
OCT-26 21200 P 0 0 0 0 0 | 0 0 0 115 +17 24 0 | 187 187 0 7 0
OCT-26 21400 P 0 0 0 0 0 | 0 0 0 131 +18 24 0 | 0 0 0 0 0
OCT-26 21600 P 0 0 0 0 0 | 0 0 0 155 +25 24 0 | 243 243 0 7 0
OCT-26 21800 P 0 0 0 0 0 | 0 0 0 177 +28 24 0 | 422 422 0 7 0
OCT-26 22000 P 0 0 0 0 0 | 0 0 0 201 +25 23 0 | 0 0 0 0 0
OCT-26 22200 P 0 0 0 0 0 | 0 0 0 228 +27 23 0 | 0 0 0 0 0
OCT-26 22400 P 0 0 0 0 0 | 0 0 0 259 +30 23 0 | 0 0 0 0 0
OCT-26 22600 P 0 0 0 0 0 | 0 0 0 292 +31 23 0 | 0 0 0 0 0
OCT-26 22800 P 0 0 0 0 0 | 0 0 0 327 +34 22 0 | 0 0 0 0 0
OCT-26 23000 P 0 0 0 0 0 | 0 0 0 357 +32 22 0 | 0 0 0 0 0
OCT-26 23200 P 0 0 0 0 0 | 0 0 0 396 +31 21 0 | 0 0 0 0 0
OCT-26 23400 P 0 0 0 0 0 | 0 0 0 442 +37 21 0 | 686 686 0 7 0
OCT-26 23600 P 0 0 0 0 0 | 0 0 0 493 +43 21 0 | 0 0 0 0 0
OCT-26 23800 P 0 0 0 0 0 | 0 0 0 550 +48 21 0 | 0 0 0 0 0
OCT-26 24000 P 0 0 0 0 0 | 0 0 0 613 +54 20 0 | 0 0 0 0 0
OCT-26 24200 P 0 0 0 0 0 | 0 0 0 685 +62 20 0 | 0 0 0 0 0
OCT-26 24400 P 0 0 0 0 0 | 0 0 0 763 +69 20 0 | 0 0 0 0 0
OCT-26 24600 P 0 0 0 0 0 | 0 0 0 850 +79 20 0 | 0 0 0 0 0
OCT-26 24800 P 0 0 0 0 0 | 0 0 0 944 +87 20 0 | 0 0 0 0 0
OCT-26 25000 P 0 0 0 0 0 | 0 0 0 1045 +95 20 0 | 0 0 0 0 0
OCT-26 25200 P 0 0 0 0 0 | 0 0 0 1154 +105 20 0 | 0 0 0 0 0
OCT-26 25400 P 0 0 0 0 0 | 0 0 0 1277 +119 20 0 | 0 0 0 0 0
OCT-26 25600 P 0 0 0 0 0 | 0 0 0 1402 +123 20 0 | 0 0 0 0 0
OCT-26 25800 P 0 0 0 0 0 | 0 0 0 1533 +132 20 0 | 0 0 0 0 0
OCT-26 26000 P 0 0 0 0 0 | 0 0 0 1672 +140 20 0 | 0 0 0 0 0
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 1817 +148 20 0 | 0 0 0 0 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 1965 +148 20 0 | 0 0 0 0 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 2117 +154 20 0 | 0 0 0 0 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 2274 +159 20 0 | 0 0 0 0 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 2435 +165 20 0 | 0 0 0 0 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 2600 +170 20 0 | 0 0 0 0 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 2768 +175 20 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 2940 +180 20 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 3115 +184 20 0 | 0 0 0 0 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 3292 +188 20 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 3472 +192 20 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 3655 +197 20 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 3839 +200 21 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 4025 +203 21 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 4213 +206 21 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 4402 +208 21 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 4593 +211 21 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 4785 +214 21 0 | 0 0 0 0 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 4978 +216 21 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 5172 +219 21 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 5366 +220 21 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 5562 +222 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 35 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 97 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
NOV-26 19500 C 0 0 0 0 0 | 0 0 0 5478 -229 25 0 | 0 0 0 0 0
NOV-26 19600 C 0 0 0 0 0 | 0 0 0 5382 -229 25 0 | 0 0 0 0 0
NOV-26 19700 C 0 0 0 0 0 | 0 0 0 5287 -228 25 0 | 0 0 0 0 0
NOV-26 19800 C 0 0 0 0 0 | 0 0 0 5192 -228 25 0 | 0 0 0 0 0
NOV-26 19900 C 0 0 0 0 0 | 0 0 0 5098 -227 25 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 5004 -226 25 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 4816 -226 25 0 | 0 0 0 0 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 4630 -225 24 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 4446 -223 24 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 4263 -222 24 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 4082 -220 24 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 3903 -219 24 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 3726 -217 23 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 3552 -215 23 0 | 0 0 0 0 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 3380 -213 23 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 3210 -212 23 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 3044 -209 23 0 | 0 0 0 0 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 2880 -207 22 0 | 0 0 0 0 0
NOV-26 22600 C 0 0 0 0 0 | 0 0 0 2720 -204 22 0 | 0 0 0 0 0
NOV-26 22800 C 0 0 0 0 0 | 0 0 0 2563 -202 22 0 | 0 0 0 0 0
NOV-26 23000 C 0 0 0 0 0 | 0 0 0 2410 -199 22 0 | 0 0 0 0 0
NOV-26 23200 C 0 0 0 0 0 | 0 0 0 2261 -195 22 0 | 0 0 0 0 0
NOV-26 23400 C 0 0 0 0 0 | 0 0 0 2115 -193 21 0 | 0 0 0 0 0
NOV-26 23600 C 0 0 0 0 0 | 0 0 0 1974 -189 21 0 | 0 0 0 0 0
NOV-26 23800 C 0 0 0 0 0 | 0 0 0 1838 -185 21 0 | 0 0 0 0 0
NOV-26 24000 C 0 0 0 0 0 | 0 0 0 1672 -215 20 0 | 0 0 0 0 0
NOV-26 24200 C 0 0 0 0 0 | 0 0 0 1548 -182 20 0 | 0 0 0 0 0
NOV-26 24400 C 0 0 0 0 0 | 0 0 0 1429 -175 20 0 | 0 0 0 0 0
NOV-26 24600 C 0 0 0 0 0 | 0 0 0 1317 -168 20 0 | 0 0 0 0 0
NOV-26 24800 C 0 0 0 0 0 | 0 0 0 1211 -161 20 0 | 0 0 0 0 0
NOV-26 25000 C 0 0 0 0 0 | 0 0 0 1112 -154 20 0 | 0 0 0 0 0
NOV-26 25200 C 0 0 0 0 0 | 0 0 0 1019 -147 20 0 | 0 0 0 0 0
NOV-26 25400 C 0 0 0 0 0 | 0 0 0 932 -143 20 0 | 0 0 0 0 0
NOV-26 25600 C 0 0 0 0 0 | 0 0 0 852 -136 20 0 | 0 0 0 0 0
NOV-26 25800 C 0 0 0 0 0 | 0 0 0 777 -129 20 0 | 0 0 0 0 0
NOV-26 26000 C 0 0 0 0 0 | 0 0 0 708 -122 20 0 | 0 0 0 0 0
NOV-26 26200 C 0 0 0 0 0 | 0 0 0 645 -115 20 0 | 0 0 0 0 0
NOV-26 26400 C 0 0 0 0 0 | 0 0 0 586 -108 20 0 | 0 0 0 0 0
NOV-26 26600 C 0 0 0 0 0 | 0 0 0 532 -103 20 0 | 0 0 0 0 0
NOV-26 26800 C 0 0 0 0 0 | 0 0 0 484 -95 20 0 | 0 0 0 0 0
NOV-26 27000 C 0 0 0 0 0 | 0 0 0 439 -89 20 0 | 0 0 0 0 0
NOV-26 27200 C 0 0 0 0 0 | 0 0 0 398 -83 20 0 | 0 0 0 0 0
NOV-26 27400 C 0 0 0 0 0 | 0 0 0 360 -79 20 0 | 0 0 0 0 0
NOV-26 27600 C 0 0 0 0 0 | 0 0 0 327 -73 20 0 | 0 0 0 0 0
NOV-26 27800 C 0 0 0 0 0 | 0 0 0 296 -68 20 0 | 0 0 0 0 0
NOV-26 28000 C 0 0 0 0 0 | 0 0 0 269 -62 20 0 | 0 0 0 0 0
NOV-26 28200 C 0 0 0 0 0 | 0 0 0 240 -62 20 0 | 0 0 0 0 0
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 215 -52 20 0 | 0 0 0 0 0
NOV-26 28600 C 0 0 0 0 0 | 0 0 0 193 -47 20 0 | 0 0 0 0 0
NOV-26 28800 C 0 0 0 0 0 | 0 0 0 172 -44 20 0 | 0 0 0 0 0
NOV-26 29000 C 0 0 0 0 0 | 0 0 0 153 -40 20 0 | 0 0 0 0 0
NOV-26 29200 C 0 0 0 0 0 | 0 0 0 137 -36 20 0 | 0 0 0 0 0
NOV-26 29400 C 0 0 0 0 0 | 0 0 0 122 -33 20 0 | 0 0 0 0 0
NOV-26 29600 C 0 0 0 0 0 | 0 0 0 108 -31 20 0 | 0 0 0 0 0
NOV-26 29800 C 0 0 0 0 0 | 0 0 0 96 -28 20 0 | 0 0 0 0 0
NOV-26 30000 C 0 0 0 0 0 | 0 0 0 85 -26 20 0 | 0 0 0 0 0
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 75 -23 20 0 | 0 0 0 0 0
NOV-26 30400 C 0 0 0 0 0 | 0 0 0 66 -22 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
NOV-26 19500 P 0 0 0 0 0 | 0 0 0 68 +9 25 0 | 0 0 0 0 0
NOV-26 19600 P 0 0 0 0 0 | 0 0 0 72 +9 25 0 | 0 0 0 0 0
NOV-26 19700 P 0 0 0 0 0 | 0 0 0 77 +10 25 0 | 0 0 0 0 0
NOV-26 19800 P 0 0 0 0 0 | 0 0 0 82 +10 25 0 | 0 0 0 0 0
NOV-26 19900 P 0 0 0 0 0 | 0 0 0 88 +11 25 0 | 0 0 0 0 0
NOV-26 20000 P 0 0 0 0 0 | 0 0 0 94 +12 25 0 | 0 0 0 0 0
NOV-26 20200 P 0 0 0 0 0 | 0 0 0 106 +12 25 0 | 0 0 0 0 0
NOV-26 20400 P 0 0 0 0 0 | 0 0 0 120 +13 24 0 | 0 0 0 0 0
NOV-26 20600 P 0 0 0 0 0 | 0 0 0 136 +15 24 0 | 0 0 0 0 0
NOV-26 20800 P 0 0 0 0 0 | 0 0 0 153 +16 24 0 | 0 0 0 0 0
NOV-26 21000 P 0 0 0 0 0 | 0 0 0 172 +18 24 0 | 0 0 0 0 0
NOV-26 21200 P 0 0 0 0 0 | 0 0 0 193 +19 24 0 | 0 0 0 0 0
NOV-26 21400 P 0 0 0 0 0 | 0 0 0 216 +21 23 0 | 0 0 0 0 0
NOV-26 21600 P 0 0 0 0 0 | 0 0 0 242 +23 23 0 | 0 0 0 0 0
NOV-26 21800 P 0 0 0 0 0 | 0 0 0 270 +25 23 0 | 0 0 0 0 0
NOV-26 22000 P 0 0 0 0 0 | 0 0 0 300 +26 23 0 | 0 0 0 0 0
NOV-26 22200 P 0 0 0 0 0 | 0 0 0 339 +34 23 0 | 0 0 0 0 0
NOV-26 22400 P 0 0 0 0 0 | 0 0 0 371 +24 22 0 | 0 0 0 0 0
NOV-26 22600 P 0 0 0 0 0 | 0 0 0 406 +27 22 0 | 0 0 0 0 0
NOV-26 22800 P 0 0 0 0 0 | 0 0 0 445 +30 22 0 | 0 0 0 0 0
NOV-26 23000 P 0 0 0 0 0 | 0 0 0 488 +34 22 0 | 0 0 0 0 0
NOV-26 23200 P 0 0 0 0 0 | 0 0 0 536 +38 21 0 | 0 0 0 0 0
NOV-26 23400 P 0 0 0 0 0 | 0 0 0 588 +43 21 0 | 0 0 0 0 0
NOV-26 23600 P 0 0 0 0 0 | 0 0 0 646 +48 21 0 | 0 0 0 0 0
NOV-26 23800 P 0 0 0 0 0 | 0 0 0 708 +52 21 0 | 0 0 0 0 0
NOV-26 24000 P 0 0 0 0 0 | 0 0 0 777 +58 20 0 | 0 0 0 0 0
NOV-26 24200 P 0 0 0 0 0 | 0 0 0 852 +65 20 0 | 0 0 0 0 0
NOV-26 24400 P 0 0 0 0 0 | 0 0 0 933 +71 20 0 | 0 0 0 0 0
NOV-26 24600 P 0 0 0 0 0 | 0 0 0 1021 +78 20 0 | 0 0 0 0 0
NOV-26 24800 P 0 0 0 0 0 | 0 0 0 1115 +85 20 0 | 0 0 0 0 0
NOV-26 25000 P 0 0 0 0 0 | 0 0 0 1216 +92 20 0 | 0 0 0 0 0
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 1322 +98 20 0 | 0 0 0 0 0
NOV-26 25400 P 0 0 0 0 0 | 0 0 0 1435 +101 20 0 | 0 0 0 0 0
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 1554 +107 20 0 | 0 0 0 0 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 1679 +114 20 0 | 0 0 0 0 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 1809 +119 20 0 | 0 0 0 0 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 1952 +133 20 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 2092 +135 20 0 | 0 0 0 0 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 2238 +142 20 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 2387 +147 20 0 | 0 0 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 2540 +153 20 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 2697 +158 20 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 2857 +163 20 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 3021 +168 20 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 3188 +173 20 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 3358 +178 20 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 3530 +182 20 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 3705 +186 20 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 3883 +191 20 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 4062 +194 20 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 4243 +198 20 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 4427 +202 20 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 4612 +205 20 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 4798 +207 20 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 4986 +210 20 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 5175 +212 20 0 | 0 0 0 0 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 5365 +215 20 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 5556 +216 20 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-26 11600 C 0 0 0 0 0 | 0 0 0 13307 -239 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13107 -239 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12907 -239 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12707 -239 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12507 -239 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12307 -239 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12107 -239 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11908 -238 32 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11708 -238 32 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11508 -239 31 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11308 -239 30 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11108 -239 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10909 -238 31 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10709 -238 30 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10509 -239 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10310 -238 30 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10110 -238 29 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9911 -238 29 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9712 -237 29 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9513 -237 29 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9314 -237 29 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9115 -237 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8916 -237 28 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8718 -236 28 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8520 -236 28 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8322 -236 28 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8125 -235 28 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7927 -235 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7731 -234 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7534 -234 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7338 -233 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7143 -232 27 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6948 -232 26 0 | 0 0 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 6851 -231 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6754 -231 26 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 6657 -230 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6560 -230 26 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 6464 -230 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6368 -229 26 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 6271 -229 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6176 -228 26 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 6080 -228 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5985 -227 25 0 | 0 0 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 5890 -226 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5795 -226 25 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 5700 -226 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5606 -225 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5512 -224 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5418 -224 25 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5325 -223 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5232 -223 25 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5139 -222 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5047 -221 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4863 -220 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4681 -219 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4501 -217 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4323 -215 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4147 -213 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3972 -212 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3800 -210 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3631 -208 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3464 -206 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3300 -203 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3138 -201 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2980 -199 22 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2825 -196 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2673 -193 22 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2524 -191 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2379 -188 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2238 -185 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2101 -182 21 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 1968 -178 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1808 -206 20 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1685 -179 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1569 -173 20 0 | 0 0 0 300 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1459 -165 20 0 | 2282 2282 0 102 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1354 -161 20 0 | 2173 2173 0 2 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1257 -152 20 0 | 1375 1370 0 25 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1162 -145 20 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1074 -137 20 0 | 0 0 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 991 -130 20 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 914 -124 20 0 | 1625 1625 0 7 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 840 -118 20 0 | 1546 485 0 757 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 775 -110 20 0 | 1564 1564 0 7 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 711 -106 20 0 | 1457 785 0 32 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 655 -98 20 0 | 1374 1374 0 7 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 600 -94 20 0 | 1299 1226 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 557 -82 20 0 | 415 410 0 30 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 511 -77 20 0 | 1153 1153 0 7 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 469 -74 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 427 -75 20 0 | 0 0 0 100 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 388 -71 20 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 351 -67 20 0 | 0 0 0 25 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 317 -62 20 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 286 -58 20 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 250 -61 20 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 225 -48 20 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 202 -45 20 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 181 -41 20 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 162 -38 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 145 -34 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 129 -32 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 115 -29 20 0 | 1420 1123 0 500 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 102 -27 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 90 -25 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 80 -22 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 71 -20 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 62 -19 19 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 55 -17 19 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 48 -15 19 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 42 -14 19 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 37 -12 19 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 33 -11 19 0 | 0 0 0 45 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 28 -10 19 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 25 -9 19 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 22 -7 19 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 19 -7 19 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 16 -7 19 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 14 -6 19 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 12 -5 19 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 11 -4 19 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 9 -4 19 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 8 -3 19 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 6 -2 19 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 4 -2 19 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 3 -2 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3262 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 38 0 | 50 27 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 4 +2 29 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 5 +2 29 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 6 +2 29 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 7 +2 29 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 13 +3 28 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 15 +3 28 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 18 +4 28 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 20 +4 27 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 24 +5 27 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 27 +5 27 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 31 +6 27 0 | 225 204 0 19 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 36 +7 27 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 41 +7 26 0 | 92 92 0 40 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 44 +8 26 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 47 +8 26 0 | 270 270 0 7 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 50 +9 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 53 +9 26 0 | 0 0 0 0 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 57 +9 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 61 +10 26 0 | 0 0 0 0 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 64 +10 26 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 69 +11 26 0 | 0 0 0 0 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 73 +11 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 78 +12 25 0 | 0 0 0 0 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 83 +13 25 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 88 +13 25 0 | 0 0 0 0 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 93 +13 25 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 99 +14 25 0 | 0 0 0 0 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 105 +15 25 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 111 +15 25 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 118 +16 25 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 125 +16 25 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 132 +17 25 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 140 +18 25 0 | 410 403 0 1007 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 156 +19 24 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 174 +20 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 194 +22 24 0 | 475 475 0 7 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 216 +24 24 0 | 513 513 0 14 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 240 +26 24 0 | 554 554 0 14 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 265 +27 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 293 +29 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 324 +31 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 368 +44 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 401 +33 23 0 | 880 880 0 40 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 433 +28 23 0 | 788 788 0 1 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 470 +31 22 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 508 +35 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 550 +35 22 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 609 +51 22 0 | 1505 1505 0 150 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 661 +42 21 0 | 669 669 0 14 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 717 +46 21 0 | 1582 1582 0 7 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 777 +49 21 0 | 1664 1664 0 7 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 846 +58 21 0 | 1752 1752 0 7 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 919 +64 21 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 996 +70 21 0 | 963 963 0 7 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1076 +72 20 0 | 0 0 0 0 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1168 +83 20 0 | 0 0 0 102 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1257 +83 20 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1359 +92 20 0 | 1600 1430 0 7 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1463 +96 20 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1561 +90 20 0 | 2319 2319 0 7 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1679 +94 20 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1802 +101 20 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1949 +127 20 0 | 1831 1831 0 550 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2076 +127 20 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2212 +134 20 0 | 2030 2030 0 1 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2352 +139 20 0 | 2090 2043 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2496 +145 20 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2643 +149 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2795 +155 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2950 +160 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3108 +165 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3269 +169 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3434 +174 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3601 +179 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3771 +183 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3943 +187 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4118 +191 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4295 +194 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4474 +198 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4655 +201 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4838 +205 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5022 +207 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5208 +210 20 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5395 +212 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5583 +214 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5773 +217 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5964 +219 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6155 +220 19 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6348 +222 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6541 +224 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6735 +225 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6930 +227 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7126 +228 19 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7321 +229 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7518 +230 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7715 +232 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7912 +232 19 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8109 +232 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8307 +233 19 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8505 +234 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8704 +235 19 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8902 +235 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9101 +236 19 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9499 +237 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9897 +237 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10296 +237 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2833 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6095 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 18000 C 0 0 0 0 0 | 0 0 0 7163 -211 25 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 7069 -210 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 6974 -210 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 6881 -208 25 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 6787 -207 25 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 6693 -207 25 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 6600 -206 25 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 6507 -205 25 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 6415 -203 24 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 6323 -202 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 6231 -201 24 0 | 0 0 0 0 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 6139 -201 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 6048 -199 24 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 5957 -198 24 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 5866 -198 24 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 5776 -197 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 5686 -196 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 5597 -194 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 5508 -193 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 5419 -193 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5331 -192 24 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5156 -189 24 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 4982 -188 23 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 4811 -186 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 4641 -185 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4474 -182 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4308 -182 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4145 -180 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 3985 -178 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 3827 -176 22 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 3671 -175 22 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3518 -173 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3368 -172 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3220 -171 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3076 -169 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 2934 -168 22 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 2795 -168 21 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 2660 -166 21 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2528 -165 21 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2399 -164 21 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2255 -182 21 0 | 0 0 0 300 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2135 -176 20 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2019 -170 20 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 1903 -169 20 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1797 -165 20 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1695 -159 20 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1598 -151 20 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1506 -143 20 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1417 -140 20 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1329 -135 20 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1248 -133 20 0 | 0 0 0 220 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1174 -124 20 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1104 -121 20 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1036 -115 20 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 972 -107 20 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 895 -119 20 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 839 -128 20 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 792 -116 20 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 735 -118 20 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 694 -106 20 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 650 -101 20 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 603 -102 20 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 569 -88 20 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 532 -80 20 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 498 -63 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 452 -73 20 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 418 -60 20 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 387 -56 20 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 358 -53 20 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 331 -50 20 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 305 -47 20 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 282 -44 20 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 259 -42 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 239 -39 20 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 220 -36 20 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 202 -34 20 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 185 -32 20 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 170 -30 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 155 -29 19 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 142 -27 19 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 130 -25 19 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 119 -23 19 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 109 -21 19 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 99 -20 19 0 | 435 110 0 35 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 555 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 18000 P 0 0 0 0 0 | 0 0 0 102 +28 25 0 | 0 0 0 0 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 108 +29 25 0 | 0 0 0 0 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 113 +29 25 0 | 0 0 0 0 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 120 +31 25 0 | 0 0 0 0 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 126 +32 25 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 132 +32 25 0 | 0 0 0 0 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 139 +33 25 0 | 0 0 0 0 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 146 +34 25 0 | 0 0 0 0 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 154 +36 24 0 | 0 0 0 0 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 162 +37 24 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 170 +38 24 0 | 0 0 0 0 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 178 +38 24 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 187 +40 24 0 | 0 0 0 0 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 196 +41 24 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 205 +41 24 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 215 +42 24 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 225 +43 24 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 236 +45 24 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 247 +46 24 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 258 +46 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 270 +47 24 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 295 +50 24 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 321 +51 23 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 350 +53 23 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 380 +54 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 413 +57 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 447 +57 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 484 +59 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 524 +61 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 566 +63 22 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 618 +72 22 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 660 +69 22 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 705 +46 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 754 +45 22 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 803 +37 22 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 865 +46 21 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 921 +46 21 0 | 1032 1032 0 1 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 983 +49 21 0 | 1097 1096 0 2 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1050 +53 21 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1123 +58 21 0 | 1241 1073 0 2 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1196 +66 21 0 | 0 0 0 500 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1274 +61 20 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1363 +76 20 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1452 +82 20 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1545 +87 20 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1643 +89 20 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1743 +93 20 0 | 0 0 0 0 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1842 +89 20 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1958 +93 20 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2074 +135 20 0 | 2062 2062 0 7 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 2194 +142 20 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2328 +128 20 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2456 +125 20 0 | 2113 2113 0 7 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2587 +129 20 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2721 +134 20 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2859 +138 20 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2999 +142 20 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 3143 +146 20 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3290 +151 20 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3439 +154 20 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3591 +158 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3746 +162 20 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3904 +166 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 4064 +170 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 4226 +173 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4391 +177 20 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4557 +179 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4726 +183 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4897 +186 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 5070 +189 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5244 +192 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5421 +195 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5598 +197 20 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5778 +200 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5959 +203 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 6141 +205 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6324 +207 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6509 +209 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6694 +210 19 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6881 +212 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 7069 +214 19 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 7258 +216 19 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 7448 +218 19 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 7638 +219 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 519 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1074 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 9834 -238 24 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 9638 -238 24 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 9443 -237 24 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 9249 -236 24 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9055 -236 24 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 8861 -236 24 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 8668 -236 24 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 8476 -236 24 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 8285 -235 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8095 -234 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 7906 -233 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 7717 -233 23 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 7530 -232 23 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 7344 -232 23 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7159 -231 23 0 | 0 0 0 0 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 7067 -230 23 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 6975 -230 23 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 6884 -229 23 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 6793 -229 23 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 6703 -228 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 6612 -228 23 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 6522 -228 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 6433 -227 23 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 6344 -226 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6255 -225 23 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 6167 -225 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6079 -224 23 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 5991 -224 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 5904 -223 23 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 5818 -222 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 5731 -222 23 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 5646 -221 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 5560 -221 22 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 5476 -219 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 5391 -219 22 0 | 0 0 0 0 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 5224 -217 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5060 -215 22 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 4897 -213 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 4736 -212 22 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 4578 -209 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4422 -207 22 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 4269 -205 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4118 -202 22 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 3970 -200 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 3824 -197 22 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 3681 -195 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3540 -193 21 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 3403 -189 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3268 -187 21 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 3136 -184 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3008 -180 21 0 | 0 0 0 0 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 2882 -177 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 2759 -174 21 0 | 0 0 0 0 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 2639 -170 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2506 -183 21 0 | 0 0 0 0 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 2390 -171 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2279 -167 20 0 | 0 0 0 0 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 2166 -168 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2072 -160 20 0 | 0 0 0 0 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 1973 -148 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1878 -142 20 0 | 0 0 0 0 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 1782 -142 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1695 -140 20 0 | 0 0 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 1614 -131 20 0 | 1854 1854 0 7 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1533 -123 20 0 | 0 0 0 0 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 1457 -118 20 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1382 -120 20 0 | 1612 1612 0 7 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 1313 -109 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1246 -109 20 0 | 0 0 0 0 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 1167 -116 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1106 -119 20 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 1048 -115 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 970 -133 20 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 912 -117 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 856 -115 19 0 | 0 0 0 0 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 803 -113 19 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 753 -110 19 0 | 0 0 0 0 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 705 -108 19 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 660 -105 19 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 616 -103 19 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 575 -101 19 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 536 -98 19 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 500 -95 19 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 465 -92 19 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 432 -90 19 0 | 0 0 0 0 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 401 -87 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 372 -85 19 0 | 0 0 0 0 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 344 -82 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 318 -80 19 0 | 0 0 0 0 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 294 -77 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 271 -75 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 230 -69 18 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 194 -64 18 0 | 0 0 0 1000 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 163 -59 18 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 136 -54 18 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 113 -50 18 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 94 -44 18 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 77 -40 18 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 63 -36 18 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 51 -32 17 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 41 -29 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1014 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 29 +1 24 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 33 +1 24 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 38 +2 24 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 44 +3 24 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 50 +3 24 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 56 +3 24 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 63 +3 24 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 71 +3 24 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 80 +4 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 90 +5 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 101 +6 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 112 +6 23 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 125 +7 23 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 139 +7 23 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 154 +8 23 0 | 0 0 0 1000 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 162 +9 23 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 170 +9 23 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 179 +10 23 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 188 +10 23 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 198 +11 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 207 +11 23 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 217 +11 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 228 +12 23 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 239 +13 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 250 +14 23 0 | 0 0 0 0 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 262 +14 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 274 +15 23 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 286 +15 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 299 +16 23 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 313 +17 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 326 +17 23 0 | 0 0 0 0 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 341 +18 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 355 +18 22 0 | 0 0 0 0 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 371 +20 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 386 +20 22 0 | 0 0 0 0 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 419 +22 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 455 +24 22 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 492 +26 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 531 +27 22 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 573 +30 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 617 +32 22 0 | 1310 1285 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 664 +34 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 713 +37 22 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 765 +39 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 819 +42 22 0 | 0 0 0 0 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 876 +44 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 935 +46 21 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 998 +50 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1063 +52 21 0 | 0 0 0 0 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 1151 +75 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1219 +52 21 0 | 0 0 0 0 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1290 +61 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1368 +69 21 0 | 0 0 0 0 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1436 +59 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1522 +71 21 0 | 0 0 0 0 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1612 +82 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1701 +86 21 0 | 0 0 0 0 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1795 +83 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1892 +87 21 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 1991 +105 21 0 | 1959 1959 0 7 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2089 +90 20 0 | 0 0 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 2193 +93 20 0 | 2156 2156 0 7 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 2307 +96 20 0 | 0 0 0 0 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 2423 +105 20 0 | 2368 2368 0 7 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 2542 +110 20 0 | 0 0 0 0 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2648 +98 20 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2771 +107 20 0 | 0 0 0 0 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 2896 +109 20 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 3024 +111 20 0 | 0 0 0 0 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 3155 +113 20 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 3289 +116 20 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 3425 +117 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 3565 +120 20 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 3707 +122 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3851 +124 19 0 | 0 0 0 0 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 3998 +126 19 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 4148 +129 19 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 4300 +131 19 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 4455 +134 19 0 | 0 0 0 0 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 4611 +136 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4770 +138 19 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 4931 +141 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 5095 +144 19 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 5260 +147 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 5427 +149 19 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 5596 +152 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5767 +154 19 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 5939 +157 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 6113 +159 19 0 | 0 0 0 0 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 6289 +162 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 6466 +164 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6825 +170 18 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 7189 +175 18 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 7558 +180 18 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7931 +185 18 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 8308 +189 18 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8689 +195 18 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 9072 +199 18 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 9458 +203 18 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9846 +207 17 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 10236 +210 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1021 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2035 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 13529 -239 26 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 13331 -239 26 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 13133 -239 26 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 12936 -238 26 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 12738 -239 26 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 12542 -238 26 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 12345 -239 26 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 12149 -238 26 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 11953 -238 25 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 11758 -238 25 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 11564 -237 25 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 11369 -237 25 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 11176 -236 25 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 10983 -236 25 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 10790 -236 25 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 10598 -236 25 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 10407 -235 25 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 10217 -235 25 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10027 -234 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 9839 -233 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 9651 -233 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 9464 -232 24 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 9278 -231 24 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9092 -231 24 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 8908 -231 24 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 8725 -230 24 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 8544 -228 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 8363 -228 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8184 -226 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8005 -226 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 7828 -225 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 7653 -223 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 7479 -222 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 7306 -221 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7135 -220 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 6965 -219 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 6797 -217 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 6631 -215 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 6466 -214 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 6303 -212 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6142 -210 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 5982 -209 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 5824 -208 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 5515 -203 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5213 -200 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 4919 -196 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 4634 -191 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4357 -187 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4089 -182 22 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3830 -177 22 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3576 -182 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3334 -175 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3104 -168 21 0 | 0 0 0 500 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2883 -156 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2668 -160 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2475 -151 21 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2293 -154 21 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2123 -146 21 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1965 -137 21 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1820 -124 21 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1679 -125 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1561 -109 21 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1443 -101 21 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1334 -90 21 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1232 -79 21 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1104 -86 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1011 -81 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 924 -76 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 843 -72 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 769 -67 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 700 -63 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 637 -58 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 578 -55 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 524 -51 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 475 -47 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 430 -44 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 388 -41 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 350 -38 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 316 -34 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 284 -32 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 255 -30 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 500 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 13 +1 26 0 | 134 100 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 15 +1 26 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 17 +1 26 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 20 +2 26 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 22 +1 26 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 26 +2 26 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 29 +1 26 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 33 +2 26 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 37 +2 25 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 42 +2 25 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 48 +3 25 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 53 +3 25 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 60 +4 25 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 67 +4 25 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 74 +4 25 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 82 +4 25 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 91 +5 25 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 101 +5 25 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 111 +6 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 123 +7 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 135 +7 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 148 +8 24 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 162 +9 24 0 | 355 355 0 7 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 176 +9 24 0 | 374 374 0 7 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 192 +9 24 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 209 +10 24 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 228 +12 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 247 +12 24 0 | 460 460 0 7 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 268 +14 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 289 +14 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 312 +15 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 337 +17 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 363 +18 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 390 +19 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 419 +20 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 449 +21 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 481 +23 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 515 +25 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 550 +26 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 587 +28 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 626 +30 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 666 +31 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 708 +32 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 799 +37 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 897 +40 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1029 +41 23 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1134 +43 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1249 +51 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1374 +57 22 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1510 +64 22 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1657 +72 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1815 +78 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1986 +87 21 0 | 0 0 0 500 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2168 +95 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2361 +102 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2562 +105 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2781 +106 21 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3002 +107 21 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 3243 +115 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 3495 +122 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3767 +139 21 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 4035 +132 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 4311 +137 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 4596 +143 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4888 +148 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 5188 +154 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 5495 +159 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5808 +164 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 6127 +168 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 6453 +173 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6784 +177 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 7121 +182 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 7462 +185 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7808 +189 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 8159 +193 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 8514 +196 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8872 +199 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 9234 +202 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 9600 +206 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9968 +208 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 10339 +210 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 521 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1021 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 18200 C 0 0 0 0 0 | 0 0 0 7532 -218 23 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 7369 -217 23 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 7208 -215 23 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 7048 -214 23 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 6890 -213 23 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 6734 -211 23 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 6579 -210 23 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 6426 -208 23 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 6275 -206 23 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6126 -204 22 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 5833 -201 22 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 5547 -198 22 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5269 -194 22 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 4999 -190 22 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 4737 -186 22 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 4483 -182 22 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4274 -141 22 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4031 -171 22 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 3798 -165 22 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3575 -161 21 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3364 -154 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3162 -149 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 2971 -142 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 2789 -137 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2618 -129 21 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2456 -123 21 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2303 -118 21 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2105 -167 21 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 1962 -118 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 1827 -113 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1698 -109 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1577 -103 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1462 -99 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1354 -94 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1252 -89 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1157 -84 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1067 -80 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 982 -76 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 904 -71 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 830 -68 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 761 -64 19 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 697 -60 19 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 637 -57 19 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 582 -53 19 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 531 -49 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 18200 P 0 0 0 0 0 | 0 0 0 577 +22 23 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 614 +23 23 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 653 +25 23 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 693 +26 23 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 735 +27 23 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 779 +29 23 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 824 +30 23 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 871 +32 23 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 920 +34 23 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 971 +36 22 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1078 +39 22 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1192 +42 22 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1314 +46 22 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1444 +50 22 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1582 +54 22 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1728 +58 22 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1849 +29 21 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2006 +57 21 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2174 +63 21 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2352 +69 21 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2540 +74 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2737 +79 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2946 +86 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3166 +93 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 3394 +99 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3633 +106 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3880 +111 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4150 +130 21 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 4407 +122 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4672 +127 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4943 +131 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 5222 +137 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 5507 +141 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5799 +146 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 6097 +151 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 6402 +156 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6712 +160 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 7027 +164 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 7349 +169 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 7675 +172 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 8006 +176 19 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 8342 +180 19 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 8682 +183 19 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 9027 +187 19 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 9376 +191 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 13385 -242 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 13198 -242 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 13011 -243 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 12826 -242 28 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 12641 -242 28 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 12456 -243 28 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 12273 -243 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 12090 -243 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 11909 -242 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 11727 -243 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 11547 -243 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 11368 -242 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 11190 -242 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11012 -242 27 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 10835 -242 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 10660 -241 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 10485 -241 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 10311 -241 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 10138 -241 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 9966 -241 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 9795 -241 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 9626 -240 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 9457 -240 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 9289 -240 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9123 -239 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 8957 -239 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 8793 -238 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 8630 -237 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 8468 -237 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 8307 -236 25 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8147 -236 25 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 7989 -235 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 7831 -235 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 7675 -234 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 7520 -234 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 7367 -233 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7215 -232 24 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7064 -231 24 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 6914 -231 24 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 6766 -229 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 6619 -229 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6330 -226 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6046 -224 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 5767 -222 23 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5495 -220 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5229 -217 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 4968 -215 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 4714 -212 22 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4467 -208 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4225 -205 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 3991 -201 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 3763 -197 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3542 -193 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3327 -189 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3132 -173 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 2944 -168 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 2763 -164 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2590 -158 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2423 -154 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2263 -149 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2110 -145 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1964 -140 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1825 -134 19 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1693 -129 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1567 -124 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1447 -119 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1334 -114 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1227 -109 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1126 -104 18 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1031 -99 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 942 -93 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 858 -89 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 780 -83 18 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 707 -79 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 639 -74 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 576 -69 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 0 166 -1 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 179 -1 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 192 -2 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 207 -1 28 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 222 -1 28 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 237 -2 28 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 254 -2 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 271 -2 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 290 -1 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 308 -2 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 328 -2 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 349 -1 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 371 -1 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 393 -1 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 416 -1 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 441 0 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 466 0 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 492 0 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 519 0 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 547 0 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 576 0 26 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 607 +1 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 638 +1 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 670 +1 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 704 +2 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 738 +2 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 774 +3 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 811 +4 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 849 +4 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 888 +5 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 928 +5 25 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 970 +6 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 1012 +6 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1056 +7 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1101 +7 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1148 +8 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1196 +9 24 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1245 +10 24 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1295 +10 24 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1347 +12 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1400 +12 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1511 +15 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1627 +17 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1748 +19 23 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1876 +21 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2010 +24 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2149 +26 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2295 +29 22 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2448 +33 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2606 +36 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2772 +40 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2944 +44 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3123 +48 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3308 +52 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3513 +68 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3725 +73 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3944 +77 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4171 +83 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 4404 +87 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4644 +92 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4891 +96 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 5145 +101 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 5406 +107 19 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5674 +112 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5948 +117 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 6228 +122 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 6515 +127 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6808 +132 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 7107 +137 18 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 7412 +142 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7723 +148 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 8039 +152 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 8361 +158 18 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8688 +162 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 9020 +167 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 9357 +172 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 12640 -246 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 12466 -246 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 12294 -246 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 12122 -246 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 11950 -246 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 11780 -246 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 11611 -246 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 11443 -245 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 11275 -245 27 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 11108 -246 27 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 10943 -245 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 10778 -245 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 10614 -245 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 10451 -245 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 10290 -244 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 10129 -244 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 9969 -243 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 9810 -243 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 9652 -243 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 9495 -243 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 9339 -242 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 9184 -242 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9030 -242 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 8877 -241 25 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 8726 -240 25 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 8575 -240 25 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 8425 -240 25 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 8277 -239 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8129 -239 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 7983 -238 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 7837 -238 24 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 7693 -237 24 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 7550 -236 24 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 7408 -235 24 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7267 -235 24 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 6989 -233 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 6716 -231 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 6447 -229 23 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6183 -227 23 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 5923 -226 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 5669 -223 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5420 -220 22 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5176 -218 22 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 4937 -215 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 4703 -212 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4475 -209 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4252 -206 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4034 -203 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 3837 -184 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 3645 -181 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3459 -178 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3279 -174 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3105 -170 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2937 -165 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2774 -161 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 2617 -157 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2465 -154 19 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2319 -149 19 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2179 -145 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2044 -141 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 1915 -136 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1791 -131 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1672 -127 18 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1559 -122 18 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1451 -117 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1348 -113 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1250 -108 18 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1156 -104 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1068 -99 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 984 -95 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 0 493 -4 28 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 519 -4 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 547 -4 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 575 -4 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 603 -4 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 633 -4 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 664 -4 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 696 -3 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 728 -3 27 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 761 -4 27 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 796 -3 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 831 -3 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 867 -3 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 904 -3 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 943 -2 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 982 -2 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 1022 -1 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1063 -1 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1105 -1 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1148 -1 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1192 0 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1237 0 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1283 0 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1330 +1 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1379 +2 25 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1428 +2 25 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1478 +2 25 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1530 +3 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1582 +3 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1636 +4 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1690 +4 24 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1746 +5 24 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1803 +6 24 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1861 +7 24 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1920 +7 24 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 2042 +9 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2169 +11 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2300 +13 23 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2436 +15 23 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2576 +16 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2722 +19 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2873 +22 22 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3029 +24 22 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3190 +27 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3356 +30 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3528 +33 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3705 +36 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3887 +39 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4090 +58 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4298 +61 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4512 +64 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4732 +68 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4958 +72 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5190 +77 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 5427 +81 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5670 +85 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5918 +88 19 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 6172 +93 19 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 6432 +97 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6697 +101 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6968 +106 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 7244 +111 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7525 +115 18 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7812 +120 18 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 8104 +125 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 8401 +129 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8703 +134 18 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 9009 +138 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 9321 +143 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9637 +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-30 18200 C 0 0 0 0 0 | 0 0 0 9144 -211 25 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9000 -210 25 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 8857 -209 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 8714 -208 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 8573 -207 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 8433 -206 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 8294 -204 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8155 -204 24 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8018 -202 24 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 7881 -202 24 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 7611 -199 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7345 -197 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7083 -194 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 6825 -191 23 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 6571 -189 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6321 -186 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6075 -183 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 5834 -180 22 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 5596 -178 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5363 -175 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5135 -171 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 4910 -168 21 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 4691 -164 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 4476 -161 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4282 -158 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4093 -155 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 3909 -152 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 3730 -148 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 3556 -144 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3387 -140 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3222 -137 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3063 -133 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2908 -130 19 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2758 -126 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2613 -122 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2472 -119 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2336 -116 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2205 -112 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2079 -108 18 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 1957 -104 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1840 -100 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1727 -97 18 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1619 -93 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1515 -89 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1416 -85 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18200 P 0 0 0 0 0 | 0 0 0 1871 +32 25 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1927 +33 25 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1984 +34 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 2041 +35 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 2100 +36 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 2160 +37 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2221 +39 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2282 +39 24 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2345 +41 24 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2408 +41 24 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2538 +44 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2672 +46 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2810 +49 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2952 +52 23 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 3098 +54 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3248 +57 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3402 +60 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3561 +63 22 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3723 +65 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3890 +68 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4062 +72 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4237 +75 21 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4418 +79 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4603 +82 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4809 +85 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5020 +88 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5236 +91 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5457 +95 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5683 +99 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5914 +103 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6149 +106 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 6390 +110 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6635 +113 19 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6885 +117 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 7140 +121 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 7399 +124 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7663 +127 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7932 +131 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 8206 +135 18 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8484 +139 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8767 +143 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 9054 +146 18 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 9346 +150 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9642 +154 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9943 +158 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 18200 C 0 0 0 0 0 | 0 0 0 9649 -252 25 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 9509 -251 25 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 9370 -250 25 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 9231 -250 25 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 9093 -250 25 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 8956 -250 25 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 8820 -249 25 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 8685 -248 24 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 8550 -248 24 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 8416 -248 24 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 8152 -246 24 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 7890 -245 24 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 7632 -244 24 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 7377 -243 23 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 7126 -241 23 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 6878 -240 23 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 6634 -238 23 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 6394 -236 22 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 6157 -234 22 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 5923 -233 22 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 5694 -230 22 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 5468 -228 21 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 5246 -226 21 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 5028 -223 21 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 4833 -202 21 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 4642 -199 21 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 4455 -196 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 4272 -193 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4094 -190 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 3920 -187 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 3750 -184 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 3584 -181 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 3423 -177 19 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 3266 -174 19 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3113 -171 19 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 2964 -167 19 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 2820 -163 19 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 2680 -160 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 18200 P 0 0 0 0 0 | 0 0 0 2249 -7 25 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 2309 -6 25 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 2370 -5 25 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 2431 -5 25 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2493 -5 25 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2556 -5 25 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2620 -4 25 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2685 -3 24 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2750 -3 24 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2816 -3 24 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2952 -1 24 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 3090 0 24 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 3232 +1 24 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 3377 +2 23 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 3526 +4 23 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 3678 +5 23 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3834 +7 23 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3994 +9 22 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 4157 +11 22 0 | 0 0 0 0 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 4323 +12 22 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 4494 +15 22 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4668 +17 21 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4846 +19 21 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 5028 +22 21 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 5233 +43 21 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 5442 +46 21 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5655 +49 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5872 +52 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 6094 +55 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 6320 +58 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 6550 +61 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6784 +64 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 7023 +68 19 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 7266 +71 19 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 7513 +74 19 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7764 +78 19 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 8020 +82 19 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 8280 +85 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.49
MARKET TOTAL 723 26953 +232
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED