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 26200 761 111 15 156 82 1564 +71
P SEP-26 25600 685 290 15 349 251 502 -313
P OCT-26 24600 509 198 17 201 201 624 -133
P DEC-26 21400 436 85 22 0 0 436 -36
P DEC-26 23800 436 332 19 0 0 450 -111
P SEP-26 25200 395 147 16 193 124 547 -211
P SEP-26 25400 392 208 16 286 178 781 -262
P SEP-26 24600 380 49 17 76 42 626 -97
P SEP-26 24800 291 70 17 94 60 330 -129
P SEP-26 25000 268 101 16 128 86 829 -167
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 SEP 2026, THURSDAY 04 SEP 2026, FRIDAY
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
SEP-26 15200 C 0 0 0 0 0 | 0 0 0 10446 +507 0 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 7646 +507 0 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 7546 +507 0 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 7446 +507 0 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 7346 +507 0 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 7246 +507 0 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 7146 +507 0 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 7046 +507 0 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 6946 +507 0 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 6846 +507 0 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 6746 +507 0 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 6646 +507 0 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 6546 +507 0 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 6446 +507 0 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 6346 +507 0 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 6246 +507 0 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 6146 +507 0 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6046 +507 0 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5946 +507 0 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5846 +507 0 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5746 +507 0 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5646 +507 0 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5446 +507 0 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5246 +507 0 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5046 +506 0 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4846 +506 0 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4646 +506 0 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4446 +506 0 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4246 +505 0 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4046 +505 0 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3847 +505 0 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3647 +504 0 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3447 +503 0 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3248 +503 0 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3048 +501 0 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2849 +499 0 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2650 +497 0 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2452 +494 0 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2254 +490 0 0 | 700 670 0 31 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2056 +484 0 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1860 +476 16 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1665 +466 17 0 | 767 572 0 7 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1472 +454 17 0 | 770 770 0 9 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1282 +436 17 0 | 842 305 0 50 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1095 +410 16 0 | 761 270 0 14 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 916 +379 16 0 | 849 249 0 9 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 747 +341 15 0 | 866 335 0 143 0
SEP-26 25200 C 0 0 0 0 0 | 644 644 644 592 +294 15 2 | 838 203 2 659 +2
SEP-26 25400 C 0 0 0 0 0 | 354 478 354 454 +244 15 21 | 1532 171 21 621 -3
SEP-26 25600 C 0 0 0 0 0 | 280 403 280 336 +194 15 78 | 1471 119 78 907 0
SEP-26 25800 C 127 128 127 128 16 | 181 316 181 240 +146 15 245 | 1166 91 261 1425 +5
SEP-26 26000 C 0 0 0 0 0 | 120 214 120 165 +104 15 116 | 967 55 116 1890 -61
SEP-26 26200 C 0 0 0 0 0 | 82 156 82 111 +71 15 761 | 574 37 761 1564 -396
SEP-26 26400 C 0 0 0 0 0 | 60 108 60 74 +47 15 10 | 1151 23 10 976 +9
SEP-26 26600 C 0 0 0 0 0 | 67 68 67 49 +31 15 16 | 431 19 16 110 0
SEP-26 26800 C 0 0 0 0 0 | 39 39 39 32 +20 16 36 | 352 11 36 136 0
SEP-26 27000 C 0 0 0 0 0 | 28 28 28 21 +13 16 7 | 446 21 7 40 +5
SEP-26 27200 C 0 0 0 0 0 | 21 21 21 13 +7 16 8 | 842 15 8 131 +8
SEP-26 27400 C 0 0 0 0 0 | 13 13 13 9 +5 17 7 | 1287 5 7 378 +7
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 6 +3 17 0 | 1218 15 0 1003 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 4 +2 18 0 | 1152 18 0 120 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 3 +1 18 0 | 1090 3 0 246 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 2 +1 19 0 | 1031 26 0 54 0
SEP-26 28400 C 0 0 0 0 0 | 3 3 3 1 0 19 10 | 91 3 10 80 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 456 4 0 86 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 84 26 0 33 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 66 25 0 12 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 11 11 0 7 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 8 8 0 19 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 8 5 0 0 0
TOTAL CALL 16 | TOTAL CALL 1317 | TOTAL CALL 1333 10760 -424
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 15200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
SEP-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 9 9 0 500 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 367 367 0 7 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 8 8 0 5 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 345 9 0 12 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 406 10 0 611 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 261 11 0 152 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 2 -4 26 0 | 478 44 0 55 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 3 -5 26 0 | 769 16 0 109 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 4 -7 25 0 | 597 20 0 57 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 5 -9 24 0 | 862 17 0 243 0
SEP-26 23200 P 0 0 0 0 0 | 14 14 7 6 -13 23 12 | 288 7 12 407 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 8 -17 22 0 | 1004 20 0 141 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 11 -23 22 0 | 471 39 0 80 0
SEP-26 23800 P 0 0 0 0 0 | 16 16 16 14 -31 21 5 | 964 16 5 524 +5
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 20 -39 20 0 | 429 52 0 548 0
SEP-26 24200 P 0 0 0 0 0 | 36 36 29 26 -53 19 29 | 1136 29 29 808 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 36 -71 18 0 | 991 82 0 95 0
SEP-26 24600 P 0 0 0 0 0 | 75 76 42 49 -97 17 380 | 1048 42 380 626 +23
SEP-26 24800 P 0 0 0 0 0 | 80 94 60 70 -129 17 291 | 711 60 291 330 +186
SEP-26 25000 P 0 0 0 0 0 | 121 128 86 101 -167 16 268 | 1011 86 268 829 +218
SEP-26 25200 P 0 0 0 0 0 | 193 193 124 147 -211 16 395 | 1740 124 395 547 +232
SEP-26 25400 P 0 0 0 0 0 | 286 286 178 208 -262 16 392 | 684 178 392 781 +78
SEP-26 25600 P 0 0 0 0 0 | 349 349 251 290 -313 15 685 | 1745 251 685 502 +340
SEP-26 25800 P 0 0 0 0 0 | 390 408 350 395 -360 15 130 | 1886 350 130 131 +47
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 521 -400 15 0 | 1404 600 0 404 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 666 -434 16 0 | 1341 844 0 21 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 821 -467 15 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 993 -486 15 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1186 -487 17 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1375 -494 18 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1568 -499 19 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 1763 -502 19 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 1960 -504 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2158 -505 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2357 -506 23 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2556 -506 24 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2756 -506 26 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 2955 -507 27 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3155 -506 29 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3355 -506 30 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3555 -506 31 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3754 -507 32 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3954 -507 34 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4154 -507 35 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4354 -507 36 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4554 -507 38 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4754 -507 39 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4954 -507 40 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5154 -507 42 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5354 -507 43 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5554 -507 44 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5754 -507 45 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5954 -507 47 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6154 -507 48 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6354 -507 49 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6554 -507 50 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6754 -507 51 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6954 -507 53 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7154 -507 54 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7354 -507 55 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7554 -507 56 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7754 -507 57 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7954 -507 58 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8154 -507 59 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2587 | TOTAL PUT 2587 8525 +1129
| MONTH PUT/CALL RATIO 1.94
| MONTH TOTAL 3920 19285 +705
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 7683 +506 0 0 | 0 0 0 0 0
OCT-26 18100 C 0 0 0 0 0 | 0 0 0 7583 +505 0 0 | 0 0 0 0 0
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 7483 +505 0 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 7383 +505 0 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 7283 +505 0 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 7184 +506 0 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 7084 +506 0 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 6984 +505 0 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 6884 +505 0 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 6784 +505 0 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 6684 +505 0 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 6584 +504 0 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 6485 +505 0 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 6385 +505 0 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 6285 +504 0 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 6185 +504 0 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 6085 +504 0 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 5986 +504 0 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 5886 +504 0 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 5786 +503 0 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 5687 +504 0 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 5487 +503 0 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 5288 +502 0 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 5089 +501 0 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 4890 +500 0 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 4692 +500 0 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 4493 +499 19 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 4295 +497 21 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 4097 +496 21 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 3900 +495 21 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 3703 +492 21 0 | 0 0 0 0 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 3506 +489 21 0 | 0 0 0 0 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 3310 +486 21 0 | 0 0 0 0 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 3115 +483 20 0 | 0 0 0 0 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 2921 +479 20 0 | 0 0 0 0 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 2728 +474 20 0 | 1169 1169 0 7 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 2536 +467 19 0 | 1205 1177 0 14 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 2347 +460 19 0 | 0 0 0 0 0
OCT-26 23600 C 0 0 0 0 0 | 0 0 0 2159 +451 18 0 | 0 0 0 0 0
OCT-26 23800 C 0 0 0 0 0 | 0 0 0 1975 +440 18 0 | 0 0 0 0 0
OCT-26 24000 C 0 0 0 0 0 | 0 0 0 1794 +428 18 0 | 0 0 0 0 0
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 1617 +412 17 0 | 675 675 0 3 0
OCT-26 24400 C 0 0 0 0 0 | 0 0 0 1445 +393 17 0 | 1003 1003 0 9 0
OCT-26 24600 C 0 0 0 0 0 | 0 0 0 1281 +373 16 0 | 0 0 0 2 0
OCT-26 24800 C 0 0 0 0 0 | 0 0 0 1124 +351 16 0 | 0 0 0 0 0
OCT-26 25000 C 0 0 0 0 0 | 0 0 0 974 +322 16 0 | 870 870 0 1 0
OCT-26 25200 C 0 0 0 0 0 | 0 0 0 837 +295 16 0 | 819 605 0 30 0
OCT-26 25400 C 0 0 0 0 0 | 0 0 0 711 +264 15 0 | 755 712 0 56 0
OCT-26 25600 C 0 0 0 0 0 | 0 0 0 599 +235 15 0 | 960 411 0 49 0
OCT-26 25800 C 0 0 0 0 0 | 559 559 501 498 +204 15 6 | 852 359 6 71 +5
OCT-26 26000 C 0 0 0 0 0 | 464 464 464 409 +174 15 5 | 764 204 5 55 0
OCT-26 26200 C 0 0 0 0 0 | 334 336 333 335 +150 15 6 | 674 171 6 58 +3
OCT-26 26400 C 0 0 0 0 0 | 303 303 278 270 +124 15 12 | 605 127 12 99 -12
OCT-26 26600 C 0 0 0 0 0 | 245 245 245 216 +101 15 3 | 529 109 3 45 -3
OCT-26 26800 C 0 0 0 0 0 | 197 197 195 172 +82 15 8 | 290 80 8 52 -8
OCT-26 27000 C 0 0 0 0 0 | 164 164 134 136 +66 15 55 | 164 84 55 102 +37
OCT-26 27200 C 0 0 0 0 0 | 119 119 119 108 +52 15 2 | 119 57 2 30 -2
OCT-26 27400 C 0 0 0 0 0 | 0 0 0 86 +41 16 0 | 181 181 0 7 0
OCT-26 27600 C 0 0 0 0 0 | 0 0 0 68 +33 16 0 | 0 0 0 0 0
OCT-26 27800 C 0 0 0 0 0 | 66 66 59 55 +27 16 7 | 66 59 7 7 +7
OCT-26 28000 C 0 0 0 0 0 | 0 0 0 44 +22 16 0 | 43 22 0 17 0
OCT-26 28200 C 0 0 0 0 0 | 0 0 0 34 +17 16 0 | 93 45 0 1 0
OCT-26 28400 C 0 0 0 0 0 | 0 0 0 27 +13 17 0 | 0 0 0 0 0
OCT-26 28600 C 0 0 0 0 0 | 0 0 0 22 +11 17 0 | 0 0 0 0 0
OCT-26 28800 C 0 0 0 0 0 | 0 0 0 17 +8 17 0 | 0 0 0 0 0
OCT-26 29000 C 0 0 0 0 0 | 0 0 0 14 +7 17 0 | 0 0 0 0 0
OCT-26 29200 C 0 0 0 0 0 | 0 0 0 11 +5 18 0 | 0 0 0 0 0
OCT-26 29400 C 0 0 0 0 0 | 0 0 0 9 +4 18 0 | 0 0 0 0 0
OCT-26 29600 C 0 0 0 0 0 | 0 0 0 7 +3 18 0 | 0 0 0 0 0
OCT-26 29800 C 0 0 0 0 0 | 0 0 0 6 +3 18 0 | 0 0 0 0 0
OCT-26 30000 C 0 0 0 0 0 | 0 0 0 5 +2 19 0 | 0 0 0 0 0
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 4 +2 19 0 | 0 0 0 0 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 3 +1 19 0 | 0 0 0 0 0
OCT-26 30600 C 0 0 0 0 0 | 0 0 0 3 +2 20 0 | 0 0 0 0 0
OCT-26 30800 C 0 0 0 0 0 | 0 0 0 2 +1 19 0 | 0 0 0 0 0
OCT-26 31000 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 0 0 0 0 0
OCT-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
OCT-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 104 | TOTAL CALL 104 715 +27
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 1 -1 35 0 | 0 0 0 0 0
OCT-26 18100 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 0 0 0 0 0
OCT-26 18200 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 0 0 0 0 0
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
OCT-26 18500 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 0 0 0 0 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 0 0 0 0 0
OCT-26 18800 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 0 0 0 0 0
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
OCT-26 19000 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
OCT-26 19100 P 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 0 0 0 0 0
OCT-26 19200 P 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 0 0 0 0 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 0 0 0 0 0
OCT-26 19400 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 0 0 0 0 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 0 0 0 0 0
OCT-26 19600 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 0 0 0 0 0
OCT-26 19700 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
OCT-26 19800 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
OCT-26 19900 P 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 0 0 0 0 0
OCT-26 20000 P 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 0 0 0 0 0
OCT-26 20200 P 0 0 0 0 0 | 0 0 0 5 -4 28 0 | 0 0 0 0 0
OCT-26 20400 P 0 0 0 0 0 | 0 0 0 6 -4 28 0 | 0 0 0 0 0
OCT-26 20600 P 0 0 0 0 0 | 0 0 0 7 -5 27 0 | 0 0 0 0 0
OCT-26 20800 P 0 0 0 0 0 | 0 0 0 8 -6 27 0 | 98 98 0 7 0
OCT-26 21000 P 0 0 0 0 0 | 0 0 0 9 -7 26 0 | 194 194 0 7 0
OCT-26 21200 P 0 0 0 0 0 | 0 0 0 11 -7 26 0 | 187 187 0 7 0
OCT-26 21400 P 0 0 0 0 0 | 0 0 0 13 -9 25 0 | 91 91 0 7 0
OCT-26 21600 P 0 0 0 0 0 | 0 0 0 15 -10 25 0 | 243 243 0 7 0
OCT-26 21800 P 0 0 0 0 0 | 0 0 0 17 -12 24 0 | 422 422 0 7 0
OCT-26 22000 P 0 0 0 0 0 | 0 0 0 20 -15 23 0 | 49 49 0 7 0
OCT-26 22200 P 0 0 0 0 0 | 0 0 0 24 -17 23 0 | 45 40 0 28 0
OCT-26 22400 P 0 0 0 0 0 | 0 0 0 28 -20 22 0 | 53 38 0 62 0
OCT-26 22600 P 0 0 0 0 0 | 0 0 0 33 -23 22 0 | 65 41 0 143 0
OCT-26 22800 P 0 0 0 0 0 | 41 41 38 38 -27 21 44 | 88 38 44 51 +44
OCT-26 23000 P 0 0 0 0 0 | 0 0 0 46 -31 21 0 | 86 77 0 39 0
OCT-26 23200 P 0 0 0 0 0 | 55 56 53 54 -38 20 10 | 186 53 10 193 +10
OCT-26 23400 P 0 0 0 0 0 | 0 0 0 64 -46 19 0 | 686 101 0 71 0
OCT-26 23600 P 0 0 0 0 0 | 0 0 0 76 -56 19 0 | 269 118 0 59 0
OCT-26 23800 P 0 0 0 0 0 | 0 0 0 92 -67 19 0 | 305 155 0 40 0
OCT-26 24000 P 0 0 0 0 0 | 121 121 121 111 -80 18 1 | 337 121 1 32 +1
OCT-26 24200 P 0 0 0 0 0 | 145 145 129 134 -96 18 28 | 266 129 28 33 +26
OCT-26 24400 P 0 0 0 0 0 | 166 166 166 162 -114 17 8 | 401 166 8 44 +7
OCT-26 24600 P 0 0 0 0 0 | 201 201 201 198 -133 17 509 | 495 201 509 624 +498
OCT-26 24800 P 0 0 0 0 0 | 0 0 0 241 -156 17 0 | 559 320 0 58 0
OCT-26 25000 P 0 0 0 0 0 | 0 0 0 293 -183 16 0 | 631 396 0 68 0
OCT-26 25200 P 0 0 0 0 0 | 0 0 0 355 -211 16 0 | 913 446 0 44 0
OCT-26 25400 P 0 0 0 0 0 | 421 421 421 430 -240 16 7 | 1045 421 7 49 +7
OCT-26 25600 P 0 0 0 0 0 | 489 513 489 517 -270 16 21 | 954 489 21 88 +21
OCT-26 25800 P 0 0 0 0 0 | 0 0 0 617 -299 16 0 | 896 732 0 77 0
OCT-26 26000 P 0 0 0 0 0 | 0 0 0 726 -333 15 0 | 1104 798 0 35 0
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 848 -362 15 0 | 1229 1221 0 49 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 982 -389 15 0 | 0 0 0 0 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 1127 -413 15 0 | 0 0 0 0 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 1291 -424 16 0 | 0 0 0 0 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 1456 -440 16 0 | 0 0 0 0 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 1628 -452 16 0 | 0 0 0 0 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 1805 -463 16 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 1987 -472 17 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 2172 -480 17 0 | 0 0 0 0 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 2361 -485 17 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 2552 -489 17 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 2745 -493 18 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 2940 -495 18 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 3135 -498 19 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 3332 -499 19 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 3529 -501 19 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 3727 -502 20 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 3925 -503 20 0 | 0 0 0 0 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 4124 -503 21 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 4323 -504 22 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 4522 -504 22 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 4721 -505 23 0 | 0 0 0 0 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 4920 -505 23 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 5120 -505 24 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 5320 -505 25 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 5519 -506 25 0 | 0 0 0 0 0
OCT-26 31400 P 0 0 0 0 0 | 0 0 0 5719 -506 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 628 | TOTAL PUT 628 1936 +614
| MONTH PUT/CALL RATIO 6.03
| MONTH TOTAL 732 2651 +641
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 6207 +500 27 0 | 0 0 0 0 0
NOV-26 19600 C 0 0 0 0 0 | 0 0 0 6108 +499 27 0 | 0 0 0 0 0
NOV-26 19700 C 0 0 0 0 0 | 0 0 0 6009 +499 27 0 | 0 0 0 0 0
NOV-26 19800 C 0 0 0 0 0 | 0 0 0 5910 +498 26 0 | 0 0 0 0 0
NOV-26 19900 C 0 0 0 0 0 | 0 0 0 5811 +498 26 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 5712 +497 26 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 5515 +496 26 0 | 0 0 0 0 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 5318 +495 25 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 5121 +493 25 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 4925 +492 24 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 4729 +490 24 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 4534 +488 23 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 4339 +486 23 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 4145 +483 23 0 | 0 0 0 0 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 3952 +480 22 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 3760 +476 22 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 3569 +472 21 0 | 0 0 0 0 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 3379 +467 21 0 | 0 0 0 0 0
NOV-26 22600 C 0 0 0 0 0 | 0 0 0 3191 +462 20 0 | 0 0 0 0 0
NOV-26 22800 C 0 0 0 0 0 | 0 0 0 3005 +456 20 0 | 0 0 0 0 0
NOV-26 23000 C 0 0 0 0 0 | 0 0 0 2821 +450 20 0 | 0 0 0 0 0
NOV-26 23200 C 0 0 0 0 0 | 0 0 0 2639 +441 19 0 | 0 0 0 0 0
NOV-26 23400 C 0 0 0 0 0 | 0 0 0 2460 +432 19 0 | 0 0 0 0 0
NOV-26 23600 C 0 0 0 0 0 | 0 0 0 2284 +422 19 0 | 0 0 0 0 0
NOV-26 23800 C 0 0 0 0 0 | 0 0 0 2113 +411 18 0 | 0 0 0 0 0
NOV-26 24000 C 0 0 0 0 0 | 0 0 0 1945 +397 18 0 | 0 0 0 0 0
NOV-26 24200 C 0 0 0 0 0 | 0 0 0 1783 +385 18 0 | 0 0 0 0 0
NOV-26 24400 C 0 0 0 0 0 | 0 0 0 1627 +368 17 0 | 0 0 0 0 0
NOV-26 24600 C 0 0 0 0 0 | 0 0 0 1475 +348 17 0 | 0 0 0 0 0
NOV-26 24800 C 0 0 0 0 0 | 0 0 0 1332 +333 17 0 | 0 0 0 0 0
NOV-26 25000 C 0 0 0 0 0 | 0 0 0 1195 +303 17 0 | 0 0 0 0 0
NOV-26 25200 C 0 0 0 0 0 | 0 0 0 1066 +285 17 0 | 1124 1095 0 14 0
NOV-26 25400 C 0 0 0 0 0 | 0 0 0 957 +275 17 0 | 0 0 0 0 0
NOV-26 25600 C 0 0 0 0 0 | 0 0 0 847 +253 17 0 | 926 890 0 14 0
NOV-26 25800 C 0 0 0 0 0 | 0 0 0 742 +228 16 0 | 0 0 0 0 0
NOV-26 26000 C 0 0 0 0 0 | 0 0 0 649 +205 16 0 | 0 0 0 0 0
NOV-26 26200 C 0 0 0 0 0 | 0 0 0 566 +185 16 0 | 355 355 0 14 0
NOV-26 26400 C 0 0 0 0 0 | 0 0 0 493 +166 16 0 | 325 325 0 7 0
NOV-26 26600 C 0 0 0 0 0 | 0 0 0 427 +148 16 0 | 0 0 0 0 0
NOV-26 26800 C 0 0 0 0 0 | 0 0 0 368 +130 16 0 | 314 260 0 21 0
NOV-26 27000 C 0 0 0 0 0 | 0 0 0 317 +115 16 0 | 0 0 0 0 0
NOV-26 27200 C 0 0 0 0 0 | 0 0 0 272 +101 16 0 | 385 236 0 21 0
NOV-26 27400 C 0 0 0 0 0 | 0 0 0 234 +89 16 0 | 190 190 0 7 0
NOV-26 27600 C 0 0 0 0 0 | 204 216 204 200 +77 16 14 | 216 204 14 14 +14
NOV-26 27800 C 0 0 0 0 0 | 0 0 0 173 +68 17 0 | 0 0 0 0 0
NOV-26 28000 C 0 0 0 0 0 | 0 0 0 148 +59 17 0 | 0 0 0 0 0
NOV-26 28200 C 0 0 0 0 0 | 0 0 0 127 +51 17 0 | 0 0 0 0 0
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 109 +44 17 0 | 0 0 0 0 0
NOV-26 28600 C 0 0 0 0 0 | 0 0 0 93 +39 17 0 | 0 0 0 0 0
NOV-26 28800 C 0 0 0 0 0 | 0 0 0 80 +34 17 0 | 0 0 0 0 0
NOV-26 29000 C 0 0 0 0 0 | 0 0 0 69 +30 17 0 | 0 0 0 0 0
NOV-26 29200 C 0 0 0 0 0 | 0 0 0 59 +26 17 0 | 0 0 0 0 0
NOV-26 29400 C 0 0 0 0 0 | 0 0 0 50 +22 18 0 | 0 0 0 0 0
NOV-26 29600 C 0 0 0 0 0 | 0 0 0 44 +20 18 0 | 0 0 0 0 0
NOV-26 29800 C 0 0 0 0 0 | 0 0 0 37 +16 18 0 | 0 0 0 0 0
NOV-26 30000 C 0 0 0 0 0 | 0 0 0 31 +13 18 0 | 0 0 0 0 0
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 27 +12 18 0 | 0 0 0 0 0
NOV-26 30400 C 0 0 0 0 0 | 0 0 0 24 +11 18 0 | 0 0 0 0 0
NOV-26 30600 C 0 0 0 0 0 | 0 0 0 20 +9 18 0 | 0 0 0 0 0
NOV-26 30800 C 0 0 0 0 0 | 0 0 0 18 +8 19 0 | 0 0 0 0 0
NOV-26 31000 C 0 0 0 0 0 | 0 0 0 16 +8 19 0 | 0 0 0 0 0
NOV-26 31200 C 0 0 0 0 0 | 0 0 0 13 +6 19 0 | 0 0 0 0 0
NOV-26 31400 C 0 0 0 0 0 | 0 0 0 12 +6 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 112 +14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-26 19500 P 0 0 0 0 0 | 0 0 0 16 -7 27 0 | 0 0 0 0 0
NOV-26 19600 P 0 0 0 0 0 | 0 0 0 17 -7 27 0 | 0 0 0 0 0
NOV-26 19700 P 0 0 0 0 0 | 0 0 0 18 -7 27 0 | 0 0 0 0 0
NOV-26 19800 P 0 0 0 0 0 | 0 0 0 19 -8 27 0 | 0 0 0 0 0
NOV-26 19900 P 0 0 0 0 0 | 0 0 0 20 -9 26 0 | 0 0 0 0 0
NOV-26 20000 P 0 0 0 0 0 | 0 0 0 21 -9 26 0 | 0 0 0 0 0
NOV-26 20200 P 0 0 0 0 0 | 0 0 0 24 -10 26 0 | 0 0 0 0 0
NOV-26 20400 P 0 0 0 0 0 | 0 0 0 27 -12 25 0 | 0 0 0 0 0
NOV-26 20600 P 0 0 0 0 0 | 0 0 0 30 -13 25 0 | 0 0 0 0 0
NOV-26 20800 P 0 0 0 0 0 | 0 0 0 34 -13 24 0 | 0 0 0 0 0
NOV-26 21000 P 0 0 0 0 0 | 0 0 0 38 -16 24 0 | 0 0 0 0 0
NOV-26 21200 P 0 0 0 0 0 | 0 0 0 43 -18 24 0 | 0 0 0 0 0
NOV-26 21400 P 0 0 0 0 0 | 0 0 0 47 -22 23 0 | 0 0 0 0 0
NOV-26 21600 P 0 0 0 0 0 | 0 0 0 53 -25 23 0 | 0 0 0 0 0
NOV-26 21800 P 0 0 0 0 0 | 0 0 0 61 -27 22 0 | 0 0 0 0 0
NOV-26 22000 P 0 0 0 0 0 | 0 0 0 68 -31 22 0 | 0 0 0 0 0
NOV-26 22200 P 0 0 0 0 0 | 0 0 0 77 -35 21 0 | 0 0 0 0 0
NOV-26 22400 P 0 0 0 0 0 | 0 0 0 87 -39 21 0 | 0 0 0 0 0
NOV-26 22600 P 0 0 0 0 0 | 0 0 0 99 -45 20 0 | 0 0 0 0 0
NOV-26 22800 P 0 0 0 0 0 | 0 0 0 113 -51 20 0 | 0 0 0 0 0
NOV-26 23000 P 0 0 0 0 0 | 0 0 0 129 -57 20 0 | 0 0 0 225 0
NOV-26 23200 P 0 0 0 0 0 | 0 0 0 148 -64 19 0 | 227 227 0 7 0
NOV-26 23400 P 0 0 0 0 0 | 0 0 0 169 -74 19 0 | 249 249 0 14 0
NOV-26 23600 P 0 0 0 0 0 | 0 0 0 195 -82 19 0 | 292 292 0 7 0
NOV-26 23800 P 0 0 0 0 0 | 0 0 0 221 -96 18 0 | 0 0 0 0 0
NOV-26 24000 P 0 0 0 0 0 | 0 0 0 254 -109 18 0 | 357 344 0 8 0
NOV-26 24200 P 0 0 0 0 0 | 0 0 0 292 -123 18 0 | 0 0 0 0 0
NOV-26 24400 P 0 0 0 0 0 | 0 0 0 335 -140 17 0 | 0 0 0 0 0
NOV-26 24600 P 0 0 0 0 0 | 0 0 0 385 -158 17 0 | 0 0 0 0 0
NOV-26 24800 P 0 0 0 0 0 | 0 0 0 442 -176 17 0 | 0 0 0 0 0
NOV-26 25000 P 0 0 0 0 0 | 0 0 0 507 -196 17 0 | 0 0 0 150 0
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 580 -217 17 0 | 0 0 0 0 0
NOV-26 25400 P 0 0 0 0 0 | 0 0 0 662 -236 17 0 | 0 0 0 0 0
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 751 -256 16 0 | 898 898 0 7 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 851 -281 16 0 | 1017 960 0 35 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 959 -298 16 0 | 1074 1074 0 7 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 1072 -324 16 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 1198 -344 16 0 | 0 0 0 0 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 1333 -362 16 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 1478 -375 16 0 | 0 0 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 1627 -391 16 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 1782 -405 16 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 1944 -417 16 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 2110 -429 16 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 2281 -439 17 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 2456 -448 17 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 2635 -455 17 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 2817 -462 17 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 3001 -468 17 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 3188 -473 17 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 3377 -477 17 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 3567 -481 17 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 3759 -485 18 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 3952 -487 18 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 4146 -490 18 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 4341 -492 18 0 | 0 0 0 0 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 4536 -494 18 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 4733 -495 18 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 4929 -497 19 0 | 0 0 0 0 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 5127 -498 19 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 5324 -499 19 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 5522 -500 19 0 | 0 0 0 0 0
NOV-26 31400 P 0 0 0 0 0 | 0 0 0 5720 -501 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 460 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 14 572 +14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14120 +514 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13920 +514 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13720 +514 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13520 +514 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13320 +514 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13121 +515 42 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12921 +515 41 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12721 +514 40 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12521 +514 39 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12321 +514 39 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12121 +514 38 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11921 +514 37 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11721 +513 36 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11521 +513 35 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11322 +514 37 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11122 +513 36 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10922 +513 35 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10722 +512 34 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10523 +513 35 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10323 +512 34 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10123 +512 33 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9924 +512 33 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9724 +511 32 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9525 +511 32 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9326 +512 32 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9126 +510 31 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8927 +510 31 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8728 +510 31 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8529 +510 31 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8330 +509 30 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8131 +508 30 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7932 +508 29 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7734 +508 29 0 | 0 0 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 7635 +507 29 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7535 +506 28 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 7436 +506 28 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7337 +506 28 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 7238 +505 28 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7139 +505 28 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 7040 +505 28 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6941 +504 27 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 6843 +504 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6744 +504 27 0 | 0 0 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 6645 +503 27 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6547 +503 27 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 6448 +502 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6350 +502 26 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6251 +501 26 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6153 +500 26 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6055 +500 26 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5957 +499 26 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5859 +499 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5761 +498 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5565 +496 25 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5371 +495 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5176 +492 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4983 +491 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4790 +488 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4598 +486 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4407 +483 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4217 +480 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4028 +476 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3840 +472 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3654 +467 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3470 +462 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3288 +457 20 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3108 +450 20 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2930 +442 20 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2756 +435 20 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2584 +426 19 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2416 +415 19 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2252 +404 19 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2093 +393 18 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1938 +380 18 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1789 +366 18 0 | 0 0 0 300 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1635 +340 18 0 | 2282 2282 0 102 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1497 +333 17 0 | 2173 2173 0 2 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1367 +316 17 0 | 1375 1370 0 25 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1245 +292 17 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1160 +309 18 5 | 0 0 5 2 -5
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1032 +273 17 0 | 0 0 0 0 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 919 +241 17 0 | 1625 1424 0 7 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 826 +223 17 0 | 1546 485 0 736 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 739 +210 17 0 | 1564 1564 0 7 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 659 +188 17 0 | 1457 785 0 32 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 587 +171 17 0 | 1374 1374 0 7 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 522 +156 17 0 | 1299 416 0 21 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 464 +141 17 10 | 638 410 10 30 -10
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 410 +130 17 0 | 1153 321 0 107 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 363 +117 17 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 346 346 346 320 +105 17 7 | 461 346 7 118 +7
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 283 +94 17 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 250 +86 17 0 | 483 177 0 40 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 221 +78 17 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 195 +69 17 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 171 +61 17 5 | 0 0 5 0 -5
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 150 +54 17 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 132 +48 17 0 | 0 0 0 100 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 116 +43 17 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 102 +40 18 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 90 +35 18 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 79 +31 18 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 68 +26 18 0 | 1420 1123 0 500 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 59 +22 18 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 52 +20 18 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 46 +18 18 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 40 +15 18 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 36 +14 18 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 32 +13 18 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 28 +11 19 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 25 +10 19 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 22 +9 19 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 20 +9 19 0 | 0 0 0 45 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 18 +8 19 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 16 +7 19 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 14 +6 19 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 12 +5 19 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 11 +5 20 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 10 +4 20 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 9 +4 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 8 +4 20 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 7 +3 20 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 6 +3 20 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 5 +2 20 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 4 +2 21 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 27 | TOTAL CALL 27 3481 -13
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 50 27 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 2 -1 37 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 2 -2 34 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 3 -2 34 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 3 -3 33 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 4 -3 33 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 4 -3 32 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 5 -3 32 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 6 -3 32 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 6 -4 31 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 7 -4 31 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 8 -5 31 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 9 -5 31 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 10 -6 30 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 11 -6 30 0 | 225 204 0 19 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 12 -7 29 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 14 -7 29 0 | 92 92 0 40 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 15 -7 29 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 15 -8 28 0 | 270 270 0 7 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 16 -9 28 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 17 -9 28 0 | 0 0 0 0 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 18 -9 28 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 19 -10 28 0 | 0 0 0 0 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 20 -10 28 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 21 -11 27 0 | 0 0 0 0 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 23 -10 27 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 24 -11 27 0 | 0 0 0 0 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 25 -12 27 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 26 -13 27 0 | 0 0 0 0 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 28 -13 26 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 30 -13 26 0 | 0 0 0 0 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 31 -14 26 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 33 -16 26 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 35 -16 26 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 37 -16 26 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 39 -16 25 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 41 -17 25 0 | 410 403 0 1007 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 45 -19 25 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 50 -19 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 57 -20 24 0 | 475 475 0 7 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 63 -22 24 0 | 513 513 0 14 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 69 -25 23 0 | 554 554 0 14 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 77 -28 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 436 | 0 0 0 85 -36 22 0 | 0 0 436 436 +436
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 96 -37 22 0 | 0 0 0 125 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 106 -42 22 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 120 -45 21 0 | 880 214 0 41 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 134 -48 21 0 | 788 788 0 1 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 149 -55 21 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 167 -60 20 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 188 -65 20 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 211 -72 20 0 | 1505 1505 0 200 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 236 -81 20 0 | 669 669 0 14 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 264 -91 19 0 | 1582 348 0 21 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 296 -100 19 0 | 1664 388 0 186 0
DEC-26 23800 P 0 0 0 0 436 | 0 0 0 332 -111 19 0 | 1752 387 436 450 +436
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 372 -121 18 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 418 -136 18 0 | 963 677 0 146 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 469 -148 18 0 | 749 748 0 14 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 525 -166 18 0 | 833 779 0 136 0
DEC-26 24800 P 0 0 0 0 0 | 583 583 583 589 -178 18 7 | 583 583 7 7 +7
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 658 -197 17 0 | 1600 1430 0 7 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 736 -211 17 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 820 -217 17 0 | 2319 2319 0 7 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 912 -249 17 0 | 1226 1226 0 1 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1011 -267 17 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1104 -297 17 0 | 1831 1831 0 550 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1225 -311 17 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1347 -319 17 0 | 2030 1667 0 15 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1474 -335 17 0 | 2090 2043 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 1604 -355 17 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 1745 -369 17 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 1891 -384 17 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2043 -397 17 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2200 -409 17 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2362 -420 17 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2529 -429 17 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 2699 -438 17 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 2872 -447 17 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3049 -454 17 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3228 -461 17 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3410 -467 17 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3595 -472 17 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3781 -476 18 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 3969 -481 18 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4158 -485 18 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4349 -488 18 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4540 -491 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4733 -494 18 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4927 -496 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5121 -498 18 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5316 -500 18 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5512 -502 18 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5708 -504 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5905 -505 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6102 -506 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6300 -506 19 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6497 -508 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6695 -509 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6894 -509 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7092 -510 19 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7291 -510 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7490 -510 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7689 -511 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7888 -511 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8087 -512 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8286 -512 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8685 -513 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9084 -513 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9483 -514 21 0 | 0 0 0 0 0
TOTAL PUT 872 | TOTAL PUT 7 | TOTAL PUT 879 4290 +879
| MONTH PUT/CALL RATIO 32.55
| MONTH TOTAL 906 7771 +866
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 15200 C 0 0 0 0 0 | 0 0 0 10663 +502 25 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 8098 +493 25 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 7903 +492 25 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 7806 +492 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 7708 +491 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 7611 +491 25 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 7514 +490 25 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 7417 +490 25 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 7320 +489 25 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 7223 +488 25 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 7126 +487 24 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 7030 +487 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 6933 +486 24 0 | 0 0 0 0 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 6837 +485 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 6741 +484 24 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 6645 +484 24 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 6550 +483 24 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6454 +482 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6359 +482 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6263 +480 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6169 +480 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6074 +479 23 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5979 +477 23 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5791 +475 23 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5603 +472 23 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5417 +470 22 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5232 +468 22 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5048 +465 22 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4865 +461 22 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4684 +458 21 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4505 +455 21 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4327 +451 21 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4151 +446 21 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3977 +441 21 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3805 +436 20 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3636 +430 20 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3469 +424 20 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3305 +418 20 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3143 +409 20 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 2986 +403 19 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2831 +394 19 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2680 +385 19 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2533 +375 19 0 | 0 0 0 300 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2391 +360 19 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2252 +348 19 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2123 +343 19 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1994 +342 18 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1870 +332 18 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1751 +312 18 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1615 +279 18 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1524 +283 18 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1417 +268 18 0 | 0 0 0 100 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1324 +261 18 0 | 1595 1196 0 320 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1230 +247 18 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1146 +237 18 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1059 +221 18 0 | 1296 1296 0 7 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 986 +214 18 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 912 +197 18 0 | 1088 1088 0 1 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 844 +188 18 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 781 +178 18 0 | 816 815 0 14 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 720 +166 18 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 671 +162 18 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 619 +152 18 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 572 +142 18 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 525 +130 18 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 484 +122 18 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 447 +115 18 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 412 +108 18 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 379 +100 18 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 349 +93 18 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 322 +89 18 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 296 +83 18 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 272 +78 18 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 249 +70 18 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 229 +66 18 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 210 +61 18 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 193 +57 18 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 179 +55 19 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 162 +45 18 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 149 +45 19 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 139 +41 19 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 126 +36 19 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 115 +32 19 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 106 +30 19 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 97 +27 19 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 92 +28 19 0 | 435 110 0 35 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 777 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 15200 P 0 0 0 0 0 | 0 0 0 14 -6 30 0 | 0 0 0 0 0
MAR-27 17800 P 0 0 0 0 0 | 0 0 0 49 -15 27 0 | 0 0 0 0 0
MAR-27 18000 P 0 0 0 0 0 | 0 0 0 54 -16 26 0 | 0 0 0 0 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 56 -17 26 0 | 0 0 0 0 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 59 -17 26 0 | 0 0 0 0 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 61 -19 26 0 | 0 0 0 0 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 64 -19 26 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 67 -20 26 0 | 0 0 0 0 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 70 -20 25 0 | 0 0 0 0 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 74 -20 25 0 | 0 0 0 0 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 77 -21 25 0 | 0 0 0 0 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 80 -22 25 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 84 -23 25 0 | 0 0 0 0 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 88 -23 25 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 92 -24 25 0 | 0 0 0 0 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 96 -25 25 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 100 -26 24 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 105 -26 24 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 109 -27 24 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 114 -27 24 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 119 -28 24 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 125 -28 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 130 -30 24 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 142 -32 23 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 154 -35 23 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 167 -38 23 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 181 -42 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 197 -46 22 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 215 -48 22 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 234 -52 22 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 254 -62 22 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 277 -65 21 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 301 -69 21 0 | 336 336 0 7 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 330 -71 21 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 358 -74 21 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 389 -79 20 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 422 -85 20 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 457 -92 20 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 496 -94 20 0 | 1032 1032 0 1 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 538 -100 20 0 | 1097 1096 0 2 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 583 -109 19 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 632 -120 19 0 | 1241 1073 0 2 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 684 -128 19 0 | 843 740 0 662 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 739 -140 19 0 | 909 909 0 2 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 799 -152 19 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 865 -164 19 0 | 1050 1050 0 2 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 938 -175 18 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1017 -186 18 0 | 1135 1135 0 1 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1096 -199 18 0 | 1216 1216 0 1 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1184 -212 18 0 | 1390 1307 0 8 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1275 -215 18 0 | 0 0 0 100 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1371 -239 18 0 | 2062 2062 0 7 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 1473 -250 18 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 1571 -274 18 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 1692 -274 18 0 | 2113 2113 0 7 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 1808 -288 18 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 1935 -296 18 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2063 -307 18 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2195 -318 18 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2332 -328 18 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2473 -339 18 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 2618 -349 18 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 2767 -358 18 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 2919 -368 18 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3075 -377 18 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3234 -385 18 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3396 -393 18 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3561 -401 18 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 3729 -408 18 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 3899 -415 18 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4071 -422 18 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4246 -427 18 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4422 -433 18 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4600 -439 19 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 4780 -444 19 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 4962 -448 19 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5145 -453 19 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5329 -458 19 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5515 -461 19 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5702 -464 19 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 5890 -468 19 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6079 -471 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6268 -474 19 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 6459 -476 19 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 6650 -479 19 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 6842 -482 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 802 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1579 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 10607 +490 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10411 +489 28 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10215 +488 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10019 +487 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 9824 +487 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9629 +486 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9434 +485 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9240 +484 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9046 +483 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 8852 +481 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8659 +480 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8466 +478 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8274 +477 26 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8082 +475 26 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 7891 +474 25 0 | 0 0 0 0 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 7796 +473 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7701 +473 25 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 7605 +471 25 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7511 +470 25 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 7416 +469 25 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7321 +468 25 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 7227 +467 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7133 +466 24 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 7039 +465 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 6945 +463 24 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 6852 +463 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 6759 +462 24 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 6666 +460 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6573 +459 24 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 6481 +458 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6388 +456 23 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 6296 +455 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6205 +454 23 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 6113 +452 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6022 +451 23 0 | 0 0 0 0 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 5841 +448 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5661 +445 23 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 5482 +441 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5306 +438 22 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 5130 +434 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 4957 +430 22 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 4785 +426 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4616 +422 21 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 4448 +417 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4283 +412 21 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 4120 +407 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 3960 +402 21 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 3803 +397 20 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3648 +391 20 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 3497 +386 20 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3348 +379 20 0 | 0 0 0 0 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 3203 +373 20 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3061 +366 20 0 | 0 0 0 0 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 2923 +359 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 2788 +351 20 0 | 0 0 0 0 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 2658 +341 19 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2530 +332 19 0 | 0 0 0 0 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 2415 +333 19 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2294 +320 19 0 | 0 0 0 0 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 2178 +318 19 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2065 +308 19 0 | 2016 2016 0 7 0
JUN-27 25400 C 0 0 0 0 0 | 1971 1971 1971 1955 +296 19 7 | 1971 1971 7 7 +7
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 1847 +276 19 0 | 0 0 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 1753 +272 19 0 | 1854 1721 0 14 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 1653 +259 19 0 | 0 0 0 0 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 1569 +256 19 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1486 +249 19 0 | 1612 1612 0 7 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 1400 +239 19 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1319 +226 19 0 | 0 0 0 0 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 1249 +225 19 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1176 +213 19 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 1108 +205 19 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1038 +191 19 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 978 +187 19 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 922 +180 19 0 | 0 0 0 0 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 866 +170 19 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 814 +161 19 0 | 0 0 0 0 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 765 +155 19 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 720 +141 19 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 676 +136 19 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 636 +129 19 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 597 +123 19 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 562 +118 19 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 527 +111 19 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 493 +105 19 0 | 0 0 0 0 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 462 +99 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 434 +95 19 0 | 0 0 0 0 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 409 +91 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 381 +84 19 0 | 0 0 0 0 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 358 +80 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 336 +77 19 0 | 0 0 0 0 0
JUN-27 31400 C 0 0 0 0 0 | 0 0 0 314 +71 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 296 +70 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 260 +61 19 0 | 0 0 0 1000 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 229 +55 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 201 +48 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 177 +43 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 158 +40 20 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 139 +35 20 0 | 130 130 0 2 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 123 +32 20 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 109 +29 20 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 96 +26 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 1037 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 50 -7 30 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 53 -8 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 57 -9 29 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 62 -9 29 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 66 -11 29 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 71 -12 28 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 76 -13 28 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 82 -14 28 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 88 -15 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 94 -16 27 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 101 -17 27 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 108 -19 27 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 116 -20 26 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 124 -22 26 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 133 -24 26 0 | 0 0 0 1000 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 138 -24 26 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 143 -25 26 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 148 -26 25 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 153 -27 25 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 158 -28 25 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 164 -29 25 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 169 -31 25 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 175 -32 25 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 181 -33 25 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 188 -33 24 0 | 0 0 0 0 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 194 -35 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 201 -36 24 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 208 -37 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 215 -39 24 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 223 -39 24 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 231 -41 24 0 | 0 0 0 0 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 239 -39 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 247 -41 23 0 | 0 0 0 0 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 253 -45 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 262 -47 23 0 | 0 0 0 0 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 281 -50 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 302 -54 23 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 325 -56 23 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 349 -59 22 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 374 -64 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 401 -68 22 0 | 1310 1285 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 430 -71 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 460 -77 22 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 493 -81 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 528 -86 21 0 | 0 0 0 0 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 565 -91 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 605 -95 21 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 647 -102 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 691 -104 20 0 | 0 0 0 0 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 740 -109 20 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 789 -118 20 0 | 0 0 0 0 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 843 -127 20 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 900 -133 20 0 | 0 0 0 0 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 968 -132 20 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1032 -142 20 0 | 0 0 0 0 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1099 -150 20 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1173 -159 20 0 | 0 0 0 0 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1247 -168 19 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1327 -179 19 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 1412 -187 19 0 | 1959 1959 0 7 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1500 -197 19 0 | 0 0 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 1593 -202 19 0 | 2156 2156 0 7 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 1689 -215 19 0 | 0 0 0 0 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 1788 -226 19 0 | 2368 2368 0 7 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 1895 -234 19 0 | 0 0 0 0 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 1989 -258 19 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2102 -272 19 0 | 0 0 0 0 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 2219 -281 19 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2361 -269 19 0 | 0 0 0 0 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 2486 -278 19 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 2614 -288 19 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 2746 -296 19 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 2882 -305 19 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 3021 -313 19 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3163 -321 19 0 | 0 0 0 0 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 3308 -330 19 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3456 -338 19 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 3607 -345 19 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 3761 -352 19 0 | 0 0 0 0 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 3917 -360 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4076 -367 19 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 4238 -372 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4401 -379 19 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 4567 -385 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4735 -391 19 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 4905 -396 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 5076 -402 19 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 5249 -407 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5424 -412 19 0 | 0 0 0 0 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 5601 -416 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5779 -420 19 0 | 0 0 0 0 0
JUN-27 31400 P 0 0 0 0 0 | 0 0 0 5958 -424 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 6139 -428 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6503 -436 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6872 -442 20 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7245 -448 20 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7621 -453 20 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 8000 -457 20 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8382 -461 20 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8766 -465 20 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 9151 -469 20 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9539 -471 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1021 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 7 2058 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-27 20000 C 0 0 0 0 0 | 0 0 0 6165 +460 23 0 | 0 0 0 0 0
SEP-27 20200 C 0 0 0 0 0 | 0 0 0 5990 +458 23 0 | 0 0 0 0 0
SEP-27 20400 C 0 0 0 0 0 | 0 0 0 5816 +455 23 0 | 0 0 0 0 0
SEP-27 20600 C 0 0 0 0 0 | 0 0 0 5644 +452 23 0 | 0 0 0 0 0
SEP-27 20800 C 0 0 0 0 0 | 0 0 0 5474 +449 22 0 | 0 0 0 0 0
SEP-27 21000 C 0 0 0 0 0 | 0 0 0 5306 +447 22 0 | 0 0 0 0 0
SEP-27 21200 C 0 0 0 0 0 | 0 0 0 5139 +443 22 0 | 0 0 0 0 0
SEP-27 21400 C 0 0 0 0 0 | 0 0 0 4975 +440 22 0 | 0 0 0 0 0
SEP-27 21600 C 0 0 0 0 0 | 0 0 0 4813 +436 22 0 | 0 0 0 0 0
SEP-27 21800 C 0 0 0 0 0 | 0 0 0 4652 +431 22 0 | 0 0 0 0 0
SEP-27 22000 C 0 0 0 0 0 | 0 0 0 4494 +426 21 0 | 0 0 0 0 0
SEP-27 22200 C 0 0 0 0 0 | 0 0 0 4339 +422 21 0 | 0 0 0 0 0
SEP-27 22400 C 0 0 0 0 0 | 0 0 0 4186 +417 21 0 | 0 0 0 0 0
SEP-27 22600 C 0 0 0 0 0 | 0 0 0 4035 +411 21 0 | 0 0 0 0 0
SEP-27 22800 C 0 0 0 0 0 | 0 0 0 3888 +405 21 0 | 0 0 0 0 0
SEP-27 23000 C 0 0 0 0 0 | 0 0 0 3743 +399 21 0 | 0 0 0 0 0
SEP-27 23200 C 0 0 0 0 0 | 0 0 0 3601 +392 21 0 | 0 0 0 0 0
SEP-27 23400 C 0 0 0 0 0 | 0 0 0 3462 +385 20 0 | 0 0 0 0 0
SEP-27 23600 C 0 0 0 0 0 | 0 0 0 3326 +378 20 0 | 0 0 0 0 0
SEP-27 23800 C 0 0 0 0 0 | 0 0 0 3193 +370 20 0 | 0 0 0 0 0
SEP-27 24000 C 0 0 0 0 0 | 0 0 0 3064 +363 20 0 | 0 0 0 0 0
SEP-27 24200 C 0 0 0 0 0 | 0 0 0 2938 +357 20 0 | 0 0 0 0 0
SEP-27 24400 C 0 0 0 0 0 | 0 0 0 2815 +350 20 0 | 0 0 0 0 0
SEP-27 24600 C 0 0 0 0 0 | 0 0 0 2687 +332 20 0 | 0 0 0 0 0
SEP-27 24800 C 0 0 0 0 0 | 0 0 0 2571 +316 20 0 | 0 0 0 0 0
SEP-27 25000 C 0 0 0 0 0 | 0 0 0 2458 +315 20 0 | 0 0 0 0 0
SEP-27 25200 C 0 0 0 0 0 | 0 0 0 2350 +305 19 0 | 0 0 0 0 0
SEP-27 25400 C 0 0 0 0 0 | 0 0 0 2253 +303 20 0 | 0 0 0 0 0
SEP-27 25600 C 0 0 0 0 0 | 0 0 0 2150 +292 19 0 | 0 0 0 0 0
SEP-27 25800 C 0 0 0 0 0 | 0 0 0 2051 +283 19 0 | 0 0 0 0 0
SEP-27 26000 C 0 0 0 0 0 | 0 0 0 1964 +278 19 0 | 0 0 0 0 0
SEP-27 26200 C 0 0 0 0 0 | 0 0 0 1871 +272 19 0 | 0 0 0 0 0
SEP-27 26400 C 0 0 0 0 0 | 0 0 0 1783 +262 19 0 | 0 0 0 0 0
SEP-27 26600 C 0 0 0 0 0 | 0 0 0 1698 +256 19 0 | 0 0 0 0 0
SEP-27 26800 C 0 0 0 0 0 | 0 0 0 1617 +247 19 0 | 0 0 0 0 0
SEP-27 27000 C 0 0 0 0 0 | 0 0 0 1538 +238 19 0 | 0 0 0 0 0
SEP-27 27200 C 0 0 0 0 0 | 0 0 0 1455 +217 19 0 | 0 0 0 0 0
SEP-27 27400 C 0 0 0 0 0 | 0 0 0 1385 +210 19 0 | 0 0 0 0 0
SEP-27 27600 C 0 0 0 0 0 | 0 0 0 1325 +210 19 0 | 0 0 0 0 0
SEP-27 27800 C 0 0 0 0 0 | 0 0 0 1258 +200 19 0 | 0 0 0 0 0
SEP-27 28000 C 0 0 0 0 0 | 0 0 0 1195 +192 19 0 | 0 0 0 0 0
SEP-27 28200 C 0 0 0 0 0 | 0 0 0 1136 +185 19 0 | 0 0 0 0 0
SEP-27 28400 C 0 0 0 0 0 | 0 0 0 1079 +177 19 0 | 0 0 0 0 0
SEP-27 28600 C 0 0 0 0 0 | 0 0 0 1025 +170 19 0 | 0 0 0 0 0
SEP-27 28800 C 0 0 0 0 0 | 0 0 0 974 +164 19 0 | 0 0 0 0 0
SEP-27 29000 C 0 0 0 0 0 | 0 0 0 925 +157 19 0 | 0 0 0 0 0
SEP-27 29200 C 0 0 0 0 0 | 0 0 0 878 +150 19 0 | 0 0 0 0 0
SEP-27 29400 C 0 0 0 0 0 | 0 0 0 834 +145 19 0 | 0 0 0 0 0
SEP-27 29600 C 0 0 0 0 0 | 0 0 0 792 +139 19 0 | 0 0 0 0 0
SEP-27 29800 C 0 0 0 0 0 | 0 0 0 752 +133 19 0 | 0 0 0 0 0
SEP-27 30000 C 0 0 0 0 0 | 0 0 0 713 +127 19 0 | 0 0 0 0 0
SEP-27 30200 C 0 0 0 0 0 | 0 0 0 677 +121 19 0 | 0 0 0 0 0
SEP-27 30400 C 0 0 0 0 0 | 0 0 0 643 +117 19 0 | 0 0 0 0 0
SEP-27 30600 C 0 0 0 0 0 | 0 0 0 611 +112 19 0 | 0 0 0 0 0
SEP-27 30800 C 0 0 0 0 0 | 0 0 0 580 +107 19 0 | 0 0 0 0 0
SEP-27 31000 C 0 0 0 0 0 | 0 0 0 550 +102 19 0 | 0 0 0 0 0
SEP-27 31200 C 0 0 0 0 0 | 0 0 0 523 +99 19 0 | 0 0 0 0 0
SEP-27 31400 C 0 0 0 0 0 | 0 0 0 496 +94 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
SEP-27 20000 P 0 0 0 0 0 | 0 0 0 415 -41 23 0 | 0 0 0 0 0
SEP-27 20200 P 0 0 0 0 0 | 0 0 0 440 -43 23 0 | 0 0 0 0 0
SEP-27 20400 P 0 0 0 0 0 | 0 0 0 466 -46 23 0 | 0 0 0 0 0
SEP-27 20600 P 0 0 0 0 0 | 0 0 0 494 -49 23 0 | 0 0 0 0 0
SEP-27 20800 P 0 0 0 0 0 | 0 0 0 524 -52 22 0 | 0 0 0 0 0
SEP-27 21000 P 0 0 0 0 0 | 0 0 0 556 -54 22 0 | 0 0 0 0 0
SEP-27 21200 P 0 0 0 0 0 | 0 0 0 589 -58 22 0 | 0 0 0 0 0
SEP-27 21400 P 0 0 0 0 0 | 0 0 0 625 -61 22 0 | 0 0 0 0 0
SEP-27 21600 P 0 0 0 0 0 | 0 0 0 663 -65 22 0 | 0 0 0 0 0
SEP-27 21800 P 0 0 0 0 0 | 0 0 0 702 -70 22 0 | 0 0 0 0 0
SEP-27 22000 P 0 0 0 0 0 | 0 0 0 744 -75 21 0 | 0 0 0 0 0
SEP-27 22200 P 0 0 0 0 0 | 0 0 0 789 -79 21 0 | 0 0 0 0 0
SEP-27 22400 P 0 0 0 0 0 | 0 0 0 836 -84 21 0 | 0 0 0 0 0
SEP-27 22600 P 0 0 0 0 0 | 0 0 0 885 -90 21 0 | 0 0 0 0 0
SEP-27 22800 P 0 0 0 0 0 | 0 0 0 938 -96 21 0 | 0 0 0 0 0
SEP-27 23000 P 0 0 0 0 0 | 0 0 0 993 -102 21 0 | 0 0 0 0 0
SEP-27 23200 P 0 0 0 0 0 | 0 0 0 1051 -112 21 0 | 0 0 0 0 0
SEP-27 23400 P 0 0 0 0 0 | 0 0 0 1112 -113 20 0 | 0 0 0 0 0
SEP-27 23600 P 0 0 0 0 0 | 0 0 0 1176 -119 20 0 | 0 0 0 0 0
SEP-27 23800 P 0 0 0 0 0 | 0 0 0 1242 -146 20 0 | 0 0 0 0 0
SEP-27 24000 P 0 0 0 0 0 | 0 0 0 1311 -136 20 0 | 0 0 0 0 0
SEP-27 24200 P 0 0 0 0 0 | 0 0 0 1388 -149 20 0 | 0 0 0 0 0
SEP-27 24400 P 0 0 0 0 0 | 0 0 0 1467 -145 20 0 | 0 0 0 0 0
SEP-27 24600 P 0 0 0 0 0 | 0 0 0 1547 -153 20 0 | 0 0 0 0 0
SEP-27 24800 P 0 0 0 0 0 | 0 0 0 1633 -178 20 0 | 0 0 0 0 0
SEP-27 25000 P 0 0 0 0 0 | 0 0 0 1717 -189 20 0 | 0 0 0 0 0
SEP-27 25200 P 0 0 0 0 0 | 0 0 0 1809 -187 20 0 | 0 0 0 0 0
SEP-27 25400 P 0 0 0 0 0 | 0 0 0 1902 -199 19 0 | 0 0 0 0 0
SEP-27 25600 P 0 0 0 0 0 | 0 0 0 2000 -210 19 0 | 0 0 0 0 0
SEP-27 25800 P 0 0 0 0 0 | 0 0 0 2101 -220 19 0 | 0 0 0 0 0
SEP-27 26000 P 0 0 0 0 0 | 0 0 0 2206 -229 19 0 | 0 0 0 0 0
SEP-27 26200 P 0 0 0 0 0 | 0 0 0 2304 -249 19 0 | 0 0 0 0 0
SEP-27 26400 P 0 0 0 0 0 | 0 0 0 2417 -255 19 0 | 0 0 0 0 0
SEP-27 26600 P 0 0 0 0 0 | 0 0 0 2533 -263 19 0 | 0 0 0 0 0
SEP-27 26800 P 0 0 0 0 0 | 0 0 0 2664 -260 19 0 | 0 0 0 0 0
SEP-27 27000 P 0 0 0 0 0 | 0 0 0 2787 -268 19 0 | 0 0 0 0 0
SEP-27 27200 P 0 0 0 0 0 | 0 0 0 2912 -277 19 0 | 0 0 0 0 0
SEP-27 27400 P 0 0 0 0 0 | 0 0 0 3041 -285 19 0 | 0 0 0 0 0
SEP-27 27600 P 0 0 0 0 0 | 0 0 0 3173 -293 19 0 | 0 0 0 0 0
SEP-27 27800 P 0 0 0 0 0 | 0 0 0 3308 -301 19 0 | 0 0 0 0 0
SEP-27 28000 P 0 0 0 0 0 | 0 0 0 3445 -309 19 0 | 0 0 0 0 0
SEP-27 28200 P 0 0 0 0 0 | 0 0 0 3586 -316 19 0 | 0 0 0 0 0
SEP-27 28400 P 0 0 0 0 0 | 0 0 0 3729 -324 19 0 | 0 0 0 0 0
SEP-27 28600 P 0 0 0 0 0 | 0 0 0 3875 -331 19 0 | 0 0 0 0 0
SEP-27 28800 P 0 0 0 0 0 | 0 0 0 4024 -337 19 0 | 0 0 0 0 0
SEP-27 29000 P 0 0 0 0 0 | 0 0 0 4175 -344 19 0 | 0 0 0 0 0
SEP-27 29200 P 0 0 0 0 0 | 0 0 0 4328 -351 19 0 | 0 0 0 0 0
SEP-27 29400 P 0 0 0 0 0 | 0 0 0 4484 -356 19 0 | 0 0 0 0 0
SEP-27 29600 P 0 0 0 0 0 | 0 0 0 4642 -362 19 0 | 0 0 0 0 0
SEP-27 29800 P 0 0 0 0 0 | 0 0 0 4802 -368 19 0 | 0 0 0 0 0
SEP-27 30000 P 0 0 0 0 0 | 0 0 0 4963 -374 19 0 | 0 0 0 0 0
SEP-27 30200 P 0 0 0 0 0 | 0 0 0 5127 -380 19 0 | 0 0 0 0 0
SEP-27 30400 P 0 0 0 0 0 | 0 0 0 5293 -384 19 0 | 0 0 0 0 0
SEP-27 30600 P 0 0 0 0 0 | 0 0 0 5461 -389 19 0 | 0 0 0 0 0
SEP-27 30800 P 0 0 0 0 0 | 0 0 0 5630 -394 19 0 | 0 0 0 0 0
SEP-27 31000 P 0 0 0 0 0 | 0 0 0 5800 -399 19 0 | 0 0 0 0 0
SEP-27 31200 P 0 0 0 0 0 | 0 0 0 5973 -402 19 0 | 0 0 0 0 0
SEP-27 31400 P 0 0 0 0 0 | 0 0 0 6146 -407 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-27 11600 C 0 0 0 0 0 | 0 0 0 14394 +496 34 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14197 +495 34 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14001 +495 34 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 13804 +494 33 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13608 +493 33 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13412 +493 32 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13217 +493 32 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13021 +492 32 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 12826 +491 32 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12631 +491 31 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12437 +491 31 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12242 +489 31 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12048 +489 30 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 11854 +488 30 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11661 +488 30 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11468 +488 30 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11275 +487 29 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11083 +487 29 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 10891 +486 29 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10699 +485 28 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10508 +485 28 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10317 +484 28 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10127 +483 28 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 9938 +483 27 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9748 +482 27 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9560 +482 27 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9372 +481 27 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9185 +480 26 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 8998 +479 26 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8812 +478 26 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8627 +478 26 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8442 +476 25 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8259 +476 25 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8076 +474 25 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 7894 +473 25 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7713 +471 25 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7533 +470 24 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7355 +469 24 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7177 +467 24 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7000 +465 24 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 6825 +463 24 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6651 +460 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6479 +459 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6138 +453 23 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 5804 +447 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5477 +439 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5158 +431 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 4848 +423 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4547 +413 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4255 +402 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 3974 +391 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 3704 +377 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3446 +363 20 0 | 0 0 0 500 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3201 +351 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2967 +336 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2746 +321 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2537 +306 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2342 +292 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2157 +275 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 1986 +260 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 1827 +245 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1679 +232 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1542 +218 19 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1416 +205 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1299 +192 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1192 +180 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1093 +168 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1002 +156 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 919 +146 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 843 +136 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 774 +127 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 710 +118 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 652 +110 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 599 +102 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 550 +94 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 505 +87 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 465 +81 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 428 +75 20 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 394 +70 20 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 363 +65 20 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 334 +59 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 47 -17 34 0 | 134 100 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 50 -18 33 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 54 -18 33 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 57 -19 33 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 61 -20 33 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 65 -20 32 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 70 -20 32 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 74 -21 32 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 79 -22 31 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 84 -22 31 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 90 -22 31 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 95 -24 31 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 101 -24 30 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 107 -25 30 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 114 -25 30 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 121 -25 29 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 128 -26 29 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 136 -26 29 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 144 -27 29 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 152 -28 28 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 161 -28 28 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 170 -29 28 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 180 -30 28 0 | 355 355 0 7 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 191 -30 27 0 | 374 374 0 7 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 201 -31 27 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 213 -31 27 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 225 -32 27 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 238 -33 26 0 | 460 460 0 7 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 251 -34 26 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 265 -35 26 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 280 -35 26 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 295 -37 25 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 312 -37 25 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 329 -39 25 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 347 -40 25 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 366 -42 25 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 386 -43 24 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 408 -44 24 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 430 -46 24 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 453 -48 24 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 478 -50 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 504 -53 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 532 -54 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 591 -60 23 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 657 -66 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 730 -74 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 811 -82 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 901 -90 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1000 -100 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1108 -111 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1227 -122 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1357 -136 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1500 -149 20 0 | 0 0 0 500 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 1654 -163 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 1820 -177 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2000 -191 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2190 -208 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2395 -223 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 2611 -239 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 2839 -255 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3081 -269 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3332 -281 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3595 -295 19 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 3869 -308 19 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4152 -321 19 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4445 -333 19 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 4746 -345 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 5055 -357 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5372 -367 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5696 -377 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 6027 -386 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6363 -395 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6705 -403 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 7052 -411 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7403 -419 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7758 -426 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 8118 -432 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8481 -438 20 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8847 -443 20 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 9216 -448 20 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9587 -454 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 8382 +458 24 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 8206 +457 24 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 8031 +455 24 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 7858 +454 24 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 7685 +452 24 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 7514 +450 23 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 7345 +449 23 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7176 +446 23 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 7010 +445 23 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 6844 +442 23 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6519 +438 22 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6200 +432 22 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 5888 +425 22 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5585 +419 22 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5290 +411 21 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5003 +402 21 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 4726 +392 21 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4459 +383 21 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4200 +369 21 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 3954 +358 21 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 3718 +346 20 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3492 +334 20 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3277 +321 20 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3072 +307 20 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 2878 +295 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2695 +284 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2521 +270 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2357 +257 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2203 +243 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2060 +231 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 1925 +220 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 1799 +209 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1680 +197 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1570 +187 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1467 +177 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1371 +168 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1282 +160 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1198 +151 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1121 +144 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1049 +136 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 982 +130 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 919 +123 20 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 861 +117 20 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 807 +111 20 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 757 +106 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
JUN-28 18200 P 0 0 0 0 0 | 0 0 0 503 -60 24 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 527 -61 24 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 552 -63 24 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 579 -64 24 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 606 -66 24 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 635 -68 23 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 666 -69 23 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 697 -72 23 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 731 -73 23 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 765 -76 23 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 840 -80 22 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 921 -86 22 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1009 -93 22 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1106 -99 22 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1211 -107 21 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1324 -116 21 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1447 -126 21 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 1580 -134 21 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 1722 -147 21 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 1875 -159 21 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2040 -170 20 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2214 -183 20 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2398 -197 20 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 2594 -208 20 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 2799 -222 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3015 -235 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3242 -248 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3479 -260 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 3724 -275 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 3981 -287 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4246 -298 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4520 -309 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 4801 -321 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5091 -331 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5388 -341 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5692 -350 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 6003 -358 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6319 -367 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6642 -374 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 6970 -382 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7303 -388 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7640 -395 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7982 -401 20 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8328 -407 20 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8678 -412 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-28 12000 C 0 0 0 0 0 | 0 0 0 14409 +450 32 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14218 +450 31 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14027 +449 31 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13837 +449 31 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13647 +449 30 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13457 +448 30 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13267 +447 30 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13078 +447 30 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 12890 +447 29 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12701 +446 29 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12513 +446 29 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12326 +446 29 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12139 +446 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 11953 +446 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11766 +445 28 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11581 +446 28 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11396 +446 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11212 +446 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11028 +446 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 10845 +446 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10662 +446 26 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10480 +446 26 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10299 +446 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10119 +447 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 9939 +446 25 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 9760 +446 25 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9582 +446 25 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9405 +446 25 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9229 +446 25 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9054 +446 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 8880 +445 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 8707 +445 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8535 +445 24 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8364 +444 24 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8195 +444 24 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8026 +442 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 7859 +441 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 7694 +440 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7530 +439 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7367 +437 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7206 +436 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 6888 +431 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 6578 +427 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6274 +421 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 5979 +416 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 5691 +408 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5412 +400 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5142 +392 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 4880 +381 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 4629 +372 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4386 +361 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4154 +350 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 3931 +339 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 3718 +327 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3515 +315 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3322 +304 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3138 +292 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 2963 +280 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 2798 +269 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2641 +257 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2494 +247 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2354 +236 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2222 +226 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2098 +216 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1982 +208 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1872 +199 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1768 +190 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1671 +182 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1580 +174 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1494 +167 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1414 +161 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1338 +154 20 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1267 +148 20 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 1201 +143 20 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 1138 +137 20 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 1079 +132 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 200 -63 32 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 209 -64 32 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 218 -64 31 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 227 -65 31 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 237 -66 31 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 247 -66 30 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 258 -66 30 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 269 -66 30 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 280 -67 30 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 292 -67 29 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 304 -67 29 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 317 -67 29 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 330 -67 29 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 343 -68 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 357 -68 28 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 372 -67 28 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 387 -67 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 402 -68 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 418 -68 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 435 -68 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 453 -67 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 471 -67 26 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 490 -67 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 509 -68 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 530 -67 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 551 -67 25 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 573 -67 25 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 596 -67 25 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 620 -67 25 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 645 -68 25 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 670 -69 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 697 -69 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 725 -70 24 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 755 -70 24 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 785 -71 24 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 817 -71 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 850 -72 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 884 -74 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 920 -75 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 957 -77 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 996 -78 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1079 -82 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1168 -87 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1265 -92 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1369 -99 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 1482 -105 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 1602 -114 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 1732 -122 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 1871 -132 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2019 -142 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2177 -152 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2344 -164 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 2522 -175 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 2709 -186 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 2906 -198 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3112 -210 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3328 -222 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3554 -233 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 3788 -245 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4032 -256 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4284 -267 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4545 -277 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 4813 -287 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 5089 -297 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5372 -306 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5662 -315 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 5959 -323 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6262 -331 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6571 -339 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6885 -346 20 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 7205 -353 20 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7529 -359 20 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7858 -365 20 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 8191 -372 20 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8529 -376 20 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8870 -382 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-29 13200 C 0 0 0 0 0 | 0 0 0 13794 +422 30 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13610 +423 30 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13427 +423 29 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13244 +424 29 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13062 +425 29 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12879 +425 29 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12698 +426 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12517 +427 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12336 +427 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12156 +428 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 11977 +430 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11798 +430 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11620 +432 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11442 +432 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11265 +433 26 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11089 +435 26 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 10913 +435 26 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10738 +436 26 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10564 +437 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10391 +438 25 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10219 +439 25 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10047 +439 25 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 9877 +441 25 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9707 +441 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9539 +442 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9372 +443 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9205 +442 24 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9040 +443 24 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 8876 +443 24 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 8713 +443 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8552 +443 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8392 +443 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8233 +442 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8076 +441 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 7920 +440 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 7613 +438 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7312 +434 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7018 +429 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 6732 +424 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6453 +418 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6182 +412 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 5919 +404 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 5664 +395 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5418 +386 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5181 +377 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 4952 +367 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 4732 +357 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4521 +347 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4319 +336 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4125 +325 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 3941 +316 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3764 +305 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3596 +295 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3435 +285 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3283 +276 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3137 +266 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 2999 +257 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2868 +249 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2744 +241 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2626 +233 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2514 +226 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2407 +218 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2306 +211 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2211 +206 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 2120 +199 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 2034 +194 20 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1952 +188 20 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1875 +183 20 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1801 +178 20 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1731 +173 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 511 -103 30 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 528 -101 30 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 544 -102 30 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 561 -101 29 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 579 -100 29 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 597 -99 29 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 615 -99 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 634 -98 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 654 -97 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 674 -96 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 694 -95 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 715 -95 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 737 -93 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 759 -93 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 782 -92 26 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 806 -90 26 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 831 -89 26 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 856 -88 26 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 882 -87 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 909 -86 25 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 936 -86 25 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 965 -85 25 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 994 -84 25 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1025 -83 25 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1056 -83 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1089 -82 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1123 -82 24 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1157 -82 24 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1193 -82 24 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1231 -81 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1269 -82 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1309 -82 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1350 -83 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1393 -84 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1437 -85 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1530 -87 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 1629 -91 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 1736 -95 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 1849 -101 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 1970 -107 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2099 -113 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2236 -121 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 2382 -129 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 2535 -139 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 2698 -148 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 2869 -158 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3050 -167 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3239 -177 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3436 -189 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 3643 -199 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 3858 -209 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4081 -220 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4313 -229 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 4553 -239 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 4800 -249 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5055 -258 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5317 -267 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5586 -275 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 5861 -284 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 6143 -292 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6431 -299 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6725 -306 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 7024 -313 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7328 -319 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7637 -326 20 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 7951 -331 20 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 8269 -337 20 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8592 -342 20 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8918 -347 20 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 9248 -352 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-30 18200 C 0 0 0 0 0 | 0 0 0 9992 +446 24 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 9829 +447 24 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9667 +448 24 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9506 +448 24 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9347 +449 23 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9188 +449 23 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9031 +449 23 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 8876 +450 23 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 8722 +450 23 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8569 +449 23 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8268 +447 22 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 7973 +445 22 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 7685 +441 22 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7403 +436 22 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7129 +431 21 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 6863 +426 21 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 6604 +418 21 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6353 +411 21 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6110 +402 21 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 5875 +393 20 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 5649 +385 20 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5431 +375 20 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5221 +365 20 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5020 +356 20 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 4826 +346 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4641 +336 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4464 +327 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4294 +318 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4131 +308 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 3976 +299 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3828 +291 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3687 +283 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3552 +275 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3423 +267 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3301 +260 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3184 +253 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 3072 +246 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2966 +240 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2865 +235 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2768 +229 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2676 +224 20 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2589 +220 20 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2505 +215 20 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 2425 +211 20 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 2348 +206 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18200 P 0 0 0 0 0 | 0 0 0 1442 -91 24 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1479 -90 24 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1517 -90 24 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1557 -88 24 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 1597 -88 23 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 1639 -88 23 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 1682 -88 23 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 1727 -87 23 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 1772 -88 23 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 1820 -88 23 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 1919 -89 22 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2024 -92 22 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2135 -96 22 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2254 -100 22 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 2380 -106 21 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 2514 -111 21 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 2655 -118 21 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 2804 -126 21 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 2961 -134 21 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3126 -143 20 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 3300 -152 20 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 3482 -161 20 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 3672 -171 20 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 3871 -181 20 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4077 -191 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4292 -200 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 4514 -210 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 4744 -220 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 4982 -229 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5227 -238 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5479 -246 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 5738 -254 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 6003 -262 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6274 -270 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6552 -277 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 6835 -284 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 7123 -291 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7417 -297 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7716 -302 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 8019 -308 20 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 8327 -313 20 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8639 -318 20 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 8956 -322 20 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 9276 -326 20 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9599 -331 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-31 18200 C 0 0 0 0 0 | 0 0 0 10603 +449 24 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 10442 +450 24 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 10282 +451 24 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 10124 +453 24 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 9966 +454 23 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 9810 +455 23 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 9655 +456 23 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 9501 +456 23 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 9349 +456 23 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 9198 +456 23 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 8901 +456 22 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 8609 +453 22 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 8324 +451 22 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 8046 +447 22 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 7775 +443 21 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 7511 +437 21 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 7255 +431 21 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 7006 +424 21 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 6765 +416 21 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 6532 +408 20 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 6307 +400 20 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 6089 +390 20 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 5880 +381 20 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 5679 +372 20 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 5486 +363 20 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 5300 +353 20 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 5122 +345 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 4951 +336 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4787 +327 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 4630 +318 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 4480 +310 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 4337 +303 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 4199 +295 20 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 4068 +288 20 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3943 +282 20 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 3823 +275 20 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 3708 +269 20 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 3598 +263 20 0 | 0 0 0 0 0
DEC-31 31600 C 0 0 0 0 0 | 0 0 0 3493 +258 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 18200 P 0 0 0 0 0 | 0 0 0 1764 -96 24 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 1803 -95 24 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 1843 -93 24 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 1885 -91 24 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 1927 -91 23 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 1971 -90 23 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2016 -89 23 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2062 -89 23 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2110 -88 23 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2159 -89 23 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2262 -89 22 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 2370 -91 22 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 2485 -94 22 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 2607 -98 22 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 2736 -102 21 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 2872 -108 21 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3015 -115 21 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3167 -121 21 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 3326 -128 21 0 | 0 0 0 0 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 3493 -137 20 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 3667 -146 20 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 3850 -155 20 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4041 -164 20 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 4240 -173 20 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 4446 -183 20 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 4661 -191 20 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 4882 -201 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5112 -209 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 5348 -218 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 5591 -227 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 5841 -235 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6098 -242 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 6360 -250 20 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 6629 -257 20 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 6903 -264 20 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7183 -270 20 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 7469 -275 20 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 7759 -281 20 0 | 0 0 0 0 0
DEC-31 31600 P 0 0 0 0 0 | 0 0 0 8054 -287 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
MARKET PUT/CALL RATIO 2.75
MARKET TOTAL 5579 34937 +2233
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED