HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P NOV-26 24000 500 1195 19 0 0 640 +515
C NOV-26 23000 337 491 19 641 460 295 -408
C SEP-27 23800 300 1388 19 0 0 300 -358
C SEP-27 26800 300 531 19 0 0 300 -176
C NOV-26 23400 293 311 19 426 289 253 -314
C NOV-26 23600 285 242 19 340 224 253 -268
C NOV-26 23200 272 394 19 526 369 253 -363
P NOV-26 22600 213 381 21 280 180 263 +213
C NOV-26 23800 205 186 19 450 168 230 -223
C NOV-26 24400 97 81 19 210 78 364 -111
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 OCT 2026, WEDNESDAY 22 OCT 2026, THURSDAY
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
NOV-26 18800 C - - - - - | 0 0 0 4157 - 29 0 | 0 0 0 0 -
NOV-26 18900 C - - - - - | 0 0 0 4058 - 29 0 | 0 0 0 0 -
NOV-26 19000 C 0 0 0 0 0 | 0 0 0 3959 -691 29 0 | 0 0 0 0 0
NOV-26 19100 C 0 0 0 0 0 | 0 0 0 3861 -689 29 0 | 0 0 0 0 0
NOV-26 19200 C 0 0 0 0 0 | 0 0 0 3762 -689 29 0 | 0 0 0 0 0
NOV-26 19300 C 0 0 0 0 0 | 0 0 0 3664 -688 29 0 | 0 0 0 0 0
NOV-26 19400 C 0 0 0 0 0 | 0 0 0 3565 -687 29 0 | 0 0 0 0 0
NOV-26 19500 C 0 0 0 0 0 | 0 0 0 3467 -686 29 0 | 0 0 0 0 0
NOV-26 19600 C 0 0 0 0 0 | 0 0 0 3370 -684 29 0 | 0 0 0 0 0
NOV-26 19700 C 0 0 0 0 0 | 0 0 0 3272 -683 28 0 | 0 0 0 0 0
NOV-26 19800 C 0 0 0 0 0 | 0 0 0 3174 -682 28 0 | 0 0 0 0 0
NOV-26 19900 C 0 0 0 0 0 | 0 0 0 3077 -680 28 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 2980 -679 28 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 2787 -675 27 0 | 0 0 0 0 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 2595 -670 26 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 2405 -664 26 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 2217 -657 25 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 2031 -649 25 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 1848 -639 24 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 1669 -627 24 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 1494 -613 23 0 | 0 0 0 0 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 1324 -596 22 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 1164 -572 22 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 1008 -548 21 0 | 0 0 0 0 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 863 -518 21 0 | 0 0 0 0 0
NOV-26 22600 C 0 0 0 0 0 | 694 701 694 724 -490 20 4 | 701 694 4 4 +4
NOV-26 22800 C 0 0 0 0 0 | 573 573 573 600 -450 20 2 | 573 573 2 2 +2
NOV-26 23000 C 0 0 0 0 0 | 641 641 460 491 -408 19 337 | 641 460 337 295 +295
NOV-26 23200 C 0 0 0 0 0 | 526 526 369 394 -363 19 272 | 526 369 272 253 +253
NOV-26 23400 C 0 0 0 0 0 | 426 426 289 311 -314 19 293 | 946 289 293 253 +243
NOV-26 23600 C 0 0 0 0 0 | 340 340 224 242 -268 19 285 | 890 224 285 253 +236
NOV-26 23800 C 450 450 450 450 1 | 262 262 168 186 -223 19 204 | 796 168 205 230 +182
NOV-26 24000 C 0 0 0 0 0 | 203 203 139 141 -182 18 13 | 723 139 13 216 -1
NOV-26 24200 C 0 0 0 0 0 | 145 145 104 107 -144 18 7 | 783 104 7 68 -1
NOV-26 24400 C 210 210 210 210 1 | 117 117 78 81 -111 19 96 | 786 78 97 364 +73
NOV-26 24600 C 142 142 142 142 3 | 86 86 86 61 -83 19 1 | 592 86 4 1766 +4
NOV-26 24800 C 0 0 0 0 0 | 49 49 42 46 -61 19 39 | 729 42 39 81 +38
NOV-26 25000 C 0 0 0 0 0 | 0 0 0 36 -43 19 0 | 1023 150 0 43 0
NOV-26 25200 C 0 0 0 0 0 | 0 0 0 26 -33 19 0 | 1124 56 0 657 0
NOV-26 25400 C 0 0 0 0 0 | 21 21 19 21 -22 20 85 | 774 19 85 143 +53
NOV-26 25600 C 0 0 0 0 0 | 18 18 14 16 -17 20 65 | 926 14 65 138 +60
NOV-26 25800 C 0 0 0 0 0 | 12 12 12 13 -12 20 5 | 191 12 5 66 +5
NOV-26 26000 C 0 0 0 0 0 | 0 0 0 10 -8 21 0 | 157 38 0 788 0
NOV-26 26200 C 0 0 0 0 0 | 0 0 0 8 -6 21 0 | 459 14 0 93 0
NOV-26 26400 C 0 0 0 0 0 | 0 0 0 6 -4 21 0 | 325 10 0 90 0
NOV-26 26600 C 0 0 0 0 0 | 0 0 0 5 -3 22 0 | 170 8 0 63 0
NOV-26 26800 C 0 0 0 0 0 | 0 0 0 4 -2 22 0 | 314 18 0 63 0
NOV-26 27000 C 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 56 12 0 39 0
NOV-26 27200 C 0 0 0 0 0 | 0 0 0 3 0 23 0 | 385 9 0 35 0
NOV-26 27400 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 190 13 0 16 0
NOV-26 27600 C 0 0 0 0 0 | 0 0 0 2 0 24 0 | 216 29 0 18 0
NOV-26 27800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
NOV-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
NOV-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
NOV-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
NOV-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
NOV-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
NOV-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
NOV-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
NOV-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
NOV-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
NOV-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
NOV-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
NOV-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
NOV-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
NOV-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
NOV-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
NOV-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 5 | TOTAL CALL 1708 | TOTAL CALL 1713 6037 +1446
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 18800 P - - - - - | 0 0 0 13 - 33 0 | 0 0 0 0 -
NOV-26 18900 P - - - - - | 0 0 0 14 - 33 0 | 0 0 0 0 -
NOV-26 19000 P 0 0 0 0 0 | 0 0 0 15 +8 32 0 | 0 0 0 0 0
NOV-26 19100 P 0 0 0 0 0 | 0 0 0 17 +10 32 0 | 11 11 0 15 0
NOV-26 19200 P 0 0 0 0 0 | 0 0 0 18 +10 32 0 | 10 9 0 10 0
NOV-26 19300 P 0 0 0 0 0 | 0 0 0 20 +11 32 0 | 0 0 0 0 0
NOV-26 19400 P 0 0 0 0 0 | 0 0 0 22 +12 31 0 | 0 0 0 0 0
NOV-26 19500 P 0 0 0 0 0 | 0 0 0 24 +14 31 0 | 0 0 0 0 0
NOV-26 19600 P 0 0 0 0 0 | 0 0 0 26 +15 31 0 | 11 11 0 5 0
NOV-26 19700 P 0 0 0 0 0 | 0 0 0 28 +16 30 0 | 0 0 0 0 0
NOV-26 19800 P 0 0 0 0 0 | 0 0 0 31 +18 30 0 | 0 0 0 0 0
NOV-26 19900 P 0 0 0 0 0 | 0 0 0 34 +19 29 0 | 0 0 0 0 0
NOV-26 20000 P 0 0 0 0 0 | 39 39 39 37 +21 29 12 | 39 17 12 544 +7
NOV-26 20200 P 0 0 0 0 0 | 38 38 38 43 +24 28 7 | 38 18 7 32 +7
NOV-26 20400 P 0 0 0 0 0 | 33 34 33 52 +30 28 25 | 34 33 25 25 +25
NOV-26 20600 P 0 0 0 0 0 | 0 0 0 61 +35 27 0 | 28 22 0 30 0
NOV-26 20800 P 0 0 0 0 0 | 69 69 69 72 +41 26 10 | 69 32 10 63 0
NOV-26 21000 P 0 0 0 0 0 | 87 87 87 86 +48 25 7 | 87 31 7 36 -7
NOV-26 21200 P 0 0 0 0 0 | 72 99 72 103 +59 25 13 | 99 36 13 23 +1
NOV-26 21400 P 0 0 0 0 0 | 107 119 107 124 +71 24 7 | 119 43 7 63 +3
NOV-26 21600 P 0 0 0 0 0 | 127 149 127 148 +85 23 45 | 149 38 45 112 +31
NOV-26 21800 P 0 0 0 0 0 | 129 181 126 179 +102 23 27 | 181 37 27 62 -8
NOV-26 22000 P 0 0 0 0 0 | 150 220 150 217 +125 22 44 | 220 42 44 97 -15
NOV-26 22200 P 0 0 0 0 0 | 128 280 128 262 +150 22 40 | 280 55 40 120 +2
NOV-26 22400 P 0 0 0 0 0 | 157 310 157 316 +179 21 57 | 310 66 57 94 +37
NOV-26 22600 P 180 180 180 180 1 | 192 280 192 381 +213 21 212 | 280 78 213 263 +190
NOV-26 22800 P 0 0 0 0 0 | 392 392 392 457 +250 20 5 | 392 94 5 63 -5
NOV-26 23000 P 0 0 0 0 0 | 415 566 415 546 +292 20 20 | 566 118 20 242 +12
NOV-26 23200 P 0 0 0 0 0 | 499 665 499 650 +338 19 30 | 665 140 30 157 0
NOV-26 23400 P 0 0 0 0 0 | 716 734 716 764 +382 19 4 | 734 177 4 92 0
NOV-26 23600 P 0 0 0 0 0 | 0 0 0 895 +428 19 0 | 480 218 0 59 0
NOV-26 23800 P 0 0 0 0 0 | 0 0 0 1040 +474 19 0 | 550 277 0 19 0
NOV-26 24000 P 0 0 0 0 0 | 0 0 0 1195 +515 19 500 | 661 344 500 640 -323
NOV-26 24200 P 0 0 0 0 0 | 0 0 0 1364 +553 19 0 | 769 446 0 10 0
NOV-26 24400 P 0 0 0 0 0 | 0 0 0 1538 +587 19 0 | 882 516 0 25 0
NOV-26 24600 P 0 0 0 0 0 | 0 0 0 1718 +614 19 0 | 869 720 0 10 0
NOV-26 24800 P 0 0 0 0 0 | 0 0 0 1903 +638 20 0 | 937 769 0 12 0
NOV-26 25000 P 0 0 0 0 0 | 0 0 0 2092 +654 20 0 | 864 835 0 157 0
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 2284 +667 21 0 | 916 905 0 21 0
NOV-26 25400 P 0 0 0 0 0 | 0 0 0 2477 +675 21 0 | 1074 1072 0 30 0
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 2673 +683 22 0 | 898 898 0 7 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 2869 +687 22 0 | 1017 960 0 35 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 3066 +691 23 0 | 1074 1074 0 7 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 3264 +693 24 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 3463 +696 24 0 | 0 0 0 0 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 3661 +696 25 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 3860 +697 26 0 | 0 0 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 4060 +698 27 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 4259 +699 27 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 4458 +698 28 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 4658 +699 29 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 4858 +699 30 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 5058 +700 31 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 5257 +699 32 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 5457 +699 33 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 5657 +699 33 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 5857 +699 34 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 6057 +699 35 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 6257 +700 36 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 6457 +700 37 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 6657 +700 38 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 6857 +700 39 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 7057 +700 40 0 | 0 0 0 0 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 7257 +700 41 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 7457 +700 41 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 7656 +699 42 0 | 0 0 0 0 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 7856 +699 42 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 8056 +699 43 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 8256 +699 44 0 | 0 0 0 0 0
NOV-26 31400 P 0 0 0 0 0 | 0 0 0 8456 +699 45 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 1065 | TOTAL PUT 1066 3180 -43
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 2779 9217 +1403
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 11351 -703 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11151 -703 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10951 -703 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10751 -703 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10551 -703 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10351 -703 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10151 -703 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9951 -704 0 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9751 -704 0 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9552 -703 0 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9352 -703 0 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9152 -703 0 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8952 -703 0 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8752 -703 0 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8553 -703 0 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8353 -703 0 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8153 -703 0 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7954 -702 0 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7754 -703 0 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7555 -702 33 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7356 -702 34 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7156 -702 33 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6957 -702 34 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6758 -701 34 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6559 -701 33 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6360 -701 33 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6162 -700 33 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5963 -700 32 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5765 -699 32 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5567 -698 32 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5370 -696 31 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5173 -695 31 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4976 -694 31 0 | 0 0 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 4877 -694 30 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4779 -693 30 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 4681 -692 30 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4583 -691 29 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 4485 -690 29 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4388 -688 29 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 4290 -688 29 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4193 -686 28 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 4096 -685 28 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3999 -683 28 0 | 0 0 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 3902 -682 28 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3806 -680 27 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 3709 -679 27 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3613 -677 27 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 3518 -674 27 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3422 -673 26 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 3327 -670 26 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3233 -667 26 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 3138 -665 26 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3044 -662 25 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 2858 -655 25 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2673 -648 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 2491 -639 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2312 -629 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 2136 -618 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1963 -605 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 1795 -590 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1632 -573 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 1474 -555 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1332 -525 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 1190 -499 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1052 -475 20 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 923 -455 20 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 801 -426 20 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 692 -397 19 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 594 -362 19 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 505 -324 19 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 427 -290 19 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 359 -258 19 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 292 292 292 299 -226 18 7 | 824 292 7 13 +7
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 248 -197 18 0 | 729 564 0 23 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 204 -170 18 0 | 841 622 0 316 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 168 -143 18 0 | 2282 509 0 224 0
DEC-26 24800 C 0 0 0 0 0 | 153 153 153 139 -120 18 1 | 2173 153 1 10 +1
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 114 -99 18 0 | 1375 404 0 41 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 95 -80 19 0 | 779 389 0 21 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 78 -66 19 0 | 0 0 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 65 -51 19 0 | 930 115 0 44 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 54 -40 19 0 | 1625 201 0 12 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 43 -33 19 0 | 1546 107 0 701 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 37 -24 19 0 | 1564 293 0 14 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 31 -19 20 0 | 1457 115 0 47 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 25 -15 20 0 | 1374 95 0 33 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 21 -11 20 0 | 1299 312 0 30 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 18 -9 20 0 | 638 255 0 30 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 15 -6 20 0 | 1153 321 0 107 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 12 -5 20 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 10 -4 21 0 | 461 183 0 23 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 9 -2 21 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 8 -1 21 0 | 483 177 0 40 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 6 -1 21 0 | 0 0 0 5 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 5 -1 21 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 1 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 50 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 3 0 23 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 2 0 23 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 1420 1123 0 500 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 45 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 3632 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 50 27 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 2 +1 42 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 2 0 41 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 3 +1 40 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 3 0 39 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 4 +1 39 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 4 +1 38 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 5 +1 38 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 6 +2 38 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 6 +1 36 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 7 +2 36 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 9 +3 36 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 10 +3 35 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 11 +3 34 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 13 +4 34 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 15 +5 33 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 17 +6 33 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 19 +7 32 0 | 225 204 0 19 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 22 +8 32 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 25 +9 31 0 | 92 92 0 40 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 27 +10 31 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 28 +10 30 0 | 270 270 0 7 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 30 +11 30 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 32 +12 30 0 | 0 0 0 0 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 35 +14 30 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 37 +15 29 0 | 0 0 0 0 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 40 +16 29 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 42 +17 29 0 | 0 0 0 0 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 45 +18 29 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 48 +20 28 0 | 0 0 0 0 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 51 +21 28 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 55 +23 28 0 | 0 0 0 0 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 59 +25 28 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 65 +29 27 0 | 0 0 0 0 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 68 +30 27 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 72 +31 27 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 77 +32 26 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 82 +34 26 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 87 +38 26 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 93 +41 26 0 | 410 44 0 1018 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 106 +47 25 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 121 +53 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 138 +62 24 0 | 475 475 0 7 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 158 +72 23 0 | 513 513 0 14 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 183 +84 23 0 | 554 554 0 14 0
DEC-26 21200 P 0 0 0 0 0 | 175 187 175 210 +96 22 36 | 187 175 36 36 +36
DEC-26 21400 P 0 0 0 0 0 | 198 253 198 243 +112 22 14 | 253 198 14 400 0
DEC-26 21600 P 0 0 0 0 0 | 196 275 196 280 +129 22 29 | 275 155 29 129 +29
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 323 +148 21 0 | 175 175 0 8 0
DEC-26 22000 P 0 0 0 0 0 | 259 259 259 372 +170 21 7 | 880 135 7 407 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 429 +194 20 0 | 788 184 0 61 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 494 +221 20 0 | 295 182 0 84 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 568 +250 20 0 | 275 204 0 37 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 650 +281 20 0 | 312 256 0 6 0
DEC-26 23000 P 0 0 0 0 0 | 530 718 530 742 +313 19 13 | 1505 271 13 1046 +3
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 843 +346 19 0 | 669 287 0 62 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 954 +378 19 0 | 1582 348 0 61 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 1076 +412 19 0 | 1664 352 0 292 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1203 +442 19 0 | 1752 387 0 200 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1345 +474 18 0 | 862 554 0 524 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1498 +500 19 0 | 973 614 0 90 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1655 +526 19 0 | 993 748 0 53 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1820 +560 19 0 | 858 625 0 231 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1990 +586 19 0 | 954 583 0 28 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 2165 +606 19 0 | 1600 798 0 21 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2345 +624 19 0 | 1086 1086 0 7 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 2528 +639 19 0 | 2319 1013 0 21 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2714 +651 19 0 | 1226 1226 0 1 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2903 +662 19 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 3093 +670 19 0 | 1831 1831 0 550 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 3286 +678 20 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3480 +684 20 0 | 2030 1667 0 15 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 3675 +688 20 0 | 2090 2043 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3870 +691 20 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 4067 +694 21 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4264 +697 21 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 4462 +699 21 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4660 +700 22 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 4858 +701 22 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5057 +702 22 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 5256 +703 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5455 +703 23 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 5654 +703 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5853 +703 24 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 6053 +704 24 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6252 +703 24 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 6452 +704 25 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6652 +704 26 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 6851 +703 26 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7051 +704 26 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 7251 +704 27 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7451 +704 27 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 7650 +703 27 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7850 +703 28 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 8050 +703 28 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8250 +704 29 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 8450 +704 29 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8650 +704 30 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 8850 +704 31 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9050 +704 31 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 9250 +704 32 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9450 +704 32 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 9650 +704 33 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9850 +704 33 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 10050 +704 34 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10250 +704 34 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 10450 +704 35 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10649 +703 34 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 10849 +703 35 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11049 +703 35 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11449 +703 36 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11849 +703 37 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12249 +703 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 99 | TOTAL PUT 99 5860 +68
| MONTH PUT/CALL RATIO 12.37
| MONTH TOTAL 107 9492 +76
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
JAN-27 18800 C - - - - - | 0 0 0 4273 - 26 0 | 0 0 0 0 -
JAN-27 18900 C - - - - - | 0 0 0 4177 - 26 0 | 0 0 0 0 -
JAN-27 19000 C 0 0 0 0 0 | 0 0 0 4081 -678 26 0 | 0 0 0 0 0
JAN-27 19100 C 0 0 0 0 0 | 0 0 0 3986 -676 26 0 | 0 0 0 0 0
JAN-27 19200 C 0 0 0 0 0 | 0 0 0 3891 -674 25 0 | 0 0 0 0 0
JAN-27 19300 C 0 0 0 0 0 | 0 0 0 3796 -672 25 0 | 0 0 0 0 0
JAN-27 19400 C 0 0 0 0 0 | 0 0 0 3702 -669 25 0 | 0 0 0 0 0
JAN-27 19500 C 0 0 0 0 0 | 0 0 0 3608 -667 25 0 | 0 0 0 0 0
JAN-27 19600 C 0 0 0 0 0 | 0 0 0 3514 -665 25 0 | 0 0 0 0 0
JAN-27 19700 C 0 0 0 0 0 | 0 0 0 3421 -662 24 0 | 0 0 0 0 0
JAN-27 19800 C 0 0 0 0 0 | 0 0 0 3328 -659 24 0 | 0 0 0 0 0
JAN-27 19900 C 0 0 0 0 0 | 0 0 0 3236 -655 24 0 | 0 0 0 0 0
JAN-27 20000 C 0 0 0 0 0 | 0 0 0 3144 -652 24 0 | 0 0 0 0 0
JAN-27 20200 C 0 0 0 0 0 | 0 0 0 2962 -644 23 0 | 0 0 0 0 0
JAN-27 20400 C 0 0 0 0 0 | 0 0 0 2783 -635 23 0 | 0 0 0 0 0
JAN-27 20600 C 0 0 0 0 0 | 0 0 0 2606 -626 22 0 | 0 0 0 0 0
JAN-27 20800 C 0 0 0 0 0 | 0 0 0 2432 -615 22 0 | 0 0 0 0 0
JAN-27 21000 C 0 0 0 0 0 | 0 0 0 2261 -603 22 0 | 0 0 0 0 0
JAN-27 21200 C 0 0 0 0 0 | 0 0 0 2094 -590 21 0 | 0 0 0 0 0
JAN-27 21400 C 0 0 0 0 0 | 0 0 0 1932 -575 21 0 | 0 0 0 0 0
JAN-27 21600 C 0 0 0 0 0 | 0 0 0 1774 -559 21 0 | 0 0 0 0 0
JAN-27 21800 C 0 0 0 0 0 | 0 0 0 1622 -541 20 0 | 0 0 0 0 0
JAN-27 22000 C 0 0 0 0 0 | 0 0 0 1485 -512 20 0 | 0 0 0 0 0
JAN-27 22200 C 0 0 0 0 0 | 0 0 0 1339 -496 20 0 | 0 0 0 0 0
JAN-27 22400 C 0 0 0 0 0 | 0 0 0 1209 -470 20 0 | 0 0 0 0 0
JAN-27 22600 C 0 0 0 0 0 | 0 0 0 1084 -442 19 0 | 0 0 0 0 0
JAN-27 22800 C 0 0 0 0 0 | 0 0 0 959 -424 19 0 | 0 0 0 0 0
JAN-27 23000 C 0 0 0 0 0 | 0 0 0 853 -394 19 0 | 0 0 0 0 0
JAN-27 23200 C 0 0 0 0 0 | 0 0 0 752 -367 19 0 | 0 0 0 0 0
JAN-27 23400 C 0 0 0 0 0 | 0 0 0 661 -339 18 0 | 0 0 0 0 0
JAN-27 23600 C 0 0 0 0 0 | 0 0 0 578 -309 18 0 | 0 0 0 0 0
JAN-27 23800 C 0 0 0 0 0 | 0 0 0 503 -278 18 0 | 0 0 0 0 0
JAN-27 24000 C 0 0 0 0 0 | 0 0 0 435 -251 18 0 | 0 0 0 0 0
JAN-27 24200 C 0 0 0 0 0 | 0 0 0 375 -226 18 0 | 673 632 0 0 0
JAN-27 24400 C 0 0 0 0 0 | 0 0 0 322 -201 18 0 | 0 0 0 400 0
JAN-27 24600 C 0 0 0 0 0 | 0 0 0 276 -178 18 0 | 0 0 0 0 0
JAN-27 24800 C 0 0 0 0 0 | 0 0 0 235 -156 18 0 | 0 0 0 0 0
JAN-27 25000 C 0 0 0 0 0 | 0 0 0 201 -137 18 0 | 0 0 0 0 0
JAN-27 25200 C 0 0 0 0 0 | 0 0 0 170 -119 18 0 | 0 0 0 400 0
JAN-27 25400 C 0 0 0 0 0 | 0 0 0 145 -102 18 0 | 0 0 0 0 0
JAN-27 25600 C 0 0 0 0 0 | 0 0 0 124 -87 18 0 | 0 0 0 0 0
JAN-27 25800 C 0 0 0 0 0 | 0 0 0 106 -73 18 0 | 0 0 0 0 0
JAN-27 26000 C 0 0 0 0 0 | 0 0 0 90 -62 18 0 | 0 0 0 0 0
JAN-27 26200 C 0 0 0 0 0 | 0 0 0 78 -50 18 0 | 261 209 0 15 0
JAN-27 26400 C 0 0 0 0 0 | 0 0 0 66 -42 19 0 | 0 0 0 0 0
JAN-27 26600 C 0 0 0 0 0 | 0 0 0 58 -33 19 0 | 180 180 0 4 0
JAN-27 26800 C 0 0 0 0 0 | 0 0 0 50 -27 19 0 | 0 0 0 0 0
JAN-27 27000 C 0 0 0 0 0 | 0 0 0 43 -22 19 0 | 0 0 0 0 0
JAN-27 27200 C 0 0 0 0 0 | 0 0 0 37 -18 19 0 | 0 0 0 0 0
JAN-27 27400 C 0 0 0 0 0 | 0 0 0 32 -14 19 0 | 0 0 0 0 0
JAN-27 27600 C 0 0 0 0 0 | 0 0 0 29 -10 20 0 | 0 0 0 0 0
JAN-27 27800 C 0 0 0 0 0 | 0 0 0 24 -9 20 0 | 0 0 0 0 0
JAN-27 28000 C 0 0 0 0 0 | 0 0 0 21 -8 20 0 | 0 0 0 0 0
JAN-27 28200 C 0 0 0 0 0 | 0 0 0 18 -7 20 0 | 0 0 0 0 0
JAN-27 28400 C 0 0 0 0 0 | 0 0 0 16 -6 20 0 | 0 0 0 0 0
JAN-27 28600 C 0 0 0 0 0 | 0 0 0 14 -4 20 0 | 0 0 0 0 0
JAN-27 28800 C 0 0 0 0 0 | 0 0 0 12 -3 20 0 | 0 0 0 0 0
JAN-27 29000 C 0 0 0 0 0 | 0 0 0 11 -2 21 0 | 0 0 0 0 0
JAN-27 29200 C 0 0 0 0 0 | 0 0 0 10 -1 21 0 | 0 0 0 0 0
JAN-27 29400 C 0 0 0 0 0 | 0 0 0 8 -1 21 0 | 0 0 0 0 0
JAN-27 29600 C 0 0 0 0 0 | 0 0 0 7 -1 21 0 | 0 0 0 0 0
JAN-27 29800 C 0 0 0 0 0 | 0 0 0 7 0 22 0 | 0 0 0 0 0
JAN-27 30000 C 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0
JAN-27 30200 C 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 819 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
JAN-27 18800 P - - - - - | 0 0 0 68 - 26 0 | 0 0 0 0 -
JAN-27 18900 P - - - - - | 0 0 0 72 - 26 0 | 0 0 0 0 -
JAN-27 19000 P 0 0 0 0 0 | 0 0 0 78 +28 26 0 | 0 0 0 0 0
JAN-27 19100 P 0 0 0 0 0 | 0 0 0 83 +30 26 0 | 0 0 0 0 0
JAN-27 19200 P 0 0 0 0 0 | 0 0 0 87 +31 25 0 | 0 0 0 0 0
JAN-27 19300 P 0 0 0 0 0 | 0 0 0 93 +35 25 0 | 0 0 0 0 0
JAN-27 19400 P 0 0 0 0 0 | 0 0 0 99 +37 25 0 | 0 0 0 0 0
JAN-27 19500 P 0 0 0 0 0 | 0 0 0 104 +39 25 0 | 0 0 0 0 0
JAN-27 19600 P 0 0 0 0 0 | 0 0 0 111 +42 25 0 | 0 0 0 0 0
JAN-27 19700 P 0 0 0 0 0 | 0 0 0 117 +44 24 0 | 0 0 0 0 0
JAN-27 19800 P 0 0 0 0 0 | 0 0 0 124 +47 24 0 | 0 0 0 0 0
JAN-27 19900 P 0 0 0 0 0 | 0 0 0 131 +50 24 0 | 0 0 0 0 0
JAN-27 20000 P 0 0 0 0 0 | 0 0 0 139 +55 24 0 | 0 0 0 0 0
JAN-27 20200 P 0 0 0 0 0 | 0 0 0 156 +62 23 0 | 0 0 0 0 0
JAN-27 20400 P 0 0 0 0 0 | 0 0 0 177 +71 23 0 | 0 0 0 0 0
JAN-27 20600 P 0 0 0 0 0 | 0 0 0 200 +81 22 0 | 0 0 0 0 0
JAN-27 20800 P 0 0 0 0 0 | 0 0 0 225 +89 22 0 | 0 0 0 0 0
JAN-27 21000 P 0 0 0 0 0 | 0 0 0 255 +102 22 0 | 0 0 0 0 0
JAN-27 21200 P 0 0 0 0 0 | 273 273 273 288 +114 21 7 | 273 273 7 7 +7
JAN-27 21400 P 0 0 0 0 0 | 266 274 266 326 +129 21 14 | 274 266 14 14 +14
JAN-27 21600 P 0 0 0 0 0 | 307 307 307 369 +146 21 7 | 307 307 7 7 +7
JAN-27 21800 P 0 0 0 0 0 | 0 0 0 416 +164 20 0 | 0 0 0 0 0
JAN-27 22000 P 0 0 0 0 0 | 0 0 0 470 +184 20 0 | 0 0 0 0 0
JAN-27 22200 P 0 0 0 0 0 | 0 0 0 530 +205 20 0 | 0 0 0 0 0
JAN-27 22400 P 0 0 0 0 0 | 0 0 0 598 +229 19 0 | 0 0 0 0 0
JAN-27 22600 P 0 0 0 0 0 | 0 0 0 674 +255 19 0 | 338 338 0 7 0
JAN-27 22800 P 0 0 0 0 0 | 0 0 0 756 +281 19 0 | 382 306 0 6 0
JAN-27 23000 P 0 0 0 0 0 | 0 0 0 848 +310 19 0 | 0 0 0 0 0
JAN-27 23200 P 0 0 0 0 0 | 0 0 0 944 +336 18 0 | 397 397 0 3 0
JAN-27 23400 P 0 0 0 0 0 | 0 0 0 1054 +367 18 0 | 0 0 0 0 0
JAN-27 23600 P 0 0 0 0 0 | 0 0 0 1165 +389 18 0 | 515 515 0 1 0
JAN-27 23800 P 0 0 0 0 0 | 0 0 0 1290 +418 18 0 | 0 0 0 0 0
JAN-27 24000 P 0 0 0 0 0 | 0 0 0 1424 +449 18 0 | 0 0 0 0 0
JAN-27 24200 P 0 0 0 0 0 | 0 0 0 1568 +469 18 0 | 0 0 0 0 0
JAN-27 24400 P 0 0 0 0 0 | 0 0 0 1716 +490 18 0 | 0 0 0 0 0
JAN-27 24600 P 0 0 0 0 0 | 0 0 0 1871 +514 18 0 | 0 0 0 0 0
JAN-27 24800 P 0 0 0 0 0 | 0 0 0 2031 +551 18 0 | 0 0 0 0 0
JAN-27 25000 P 0 0 0 0 0 | 0 0 0 2197 +572 18 0 | 0 0 0 0 0
JAN-27 25200 P 0 0 0 0 0 | 0 0 0 2367 +590 18 0 | 0 0 0 0 0
JAN-27 25400 P 0 0 0 0 0 | 0 0 0 2542 +607 18 0 | 0 0 0 0 0
JAN-27 25600 P 0 0 0 0 0 | 0 0 0 2721 +622 18 0 | 0 0 0 0 0
JAN-27 25800 P 0 0 0 0 0 | 0 0 0 2902 +634 18 0 | 0 0 0 0 0
JAN-27 26000 P 0 0 0 0 0 | 0 0 0 3087 +646 18 0 | 0 0 0 0 0
JAN-27 26200 P 0 0 0 0 0 | 0 0 0 3274 +656 18 0 | 0 0 0 0 0
JAN-27 26400 P 0 0 0 0 0 | 0 0 0 3463 +665 19 0 | 0 0 0 0 0
JAN-27 26600 P 0 0 0 0 0 | 0 0 0 3653 +672 19 0 | 0 0 0 0 0
JAN-27 26800 P 0 0 0 0 0 | 0 0 0 3845 +678 19 0 | 0 0 0 0 0
JAN-27 27000 P 0 0 0 0 0 | 0 0 0 4038 +683 19 0 | 0 0 0 0 0
JAN-27 27200 P 0 0 0 0 0 | 0 0 0 4232 +687 19 0 | 0 0 0 0 0
JAN-27 27400 P 0 0 0 0 0 | 0 0 0 4427 +690 19 0 | 0 0 0 0 0
JAN-27 27600 P 0 0 0 0 0 | 0 0 0 4623 +694 19 0 | 0 0 0 0 0
JAN-27 27800 P 0 0 0 0 0 | 0 0 0 4819 +696 20 0 | 0 0 0 0 0
JAN-27 28000 P 0 0 0 0 0 | 0 0 0 5016 +698 20 0 | 0 0 0 0 0
JAN-27 28200 P 0 0 0 0 0 | 0 0 0 5214 +700 20 0 | 0 0 0 0 0
JAN-27 28400 P 0 0 0 0 0 | 0 0 0 5411 +701 20 0 | 0 0 0 0 0
JAN-27 28600 P 0 0 0 0 0 | 0 0 0 5609 +702 20 0 | 0 0 0 0 0
JAN-27 28800 P 0 0 0 0 0 | 0 0 0 5808 +704 20 0 | 0 0 0 0 0
JAN-27 29000 P 0 0 0 0 0 | 0 0 0 6006 +704 21 0 | 0 0 0 0 0
JAN-27 29200 P 0 0 0 0 0 | 0 0 0 6205 +705 21 0 | 0 0 0 0 0
JAN-27 29400 P 0 0 0 0 0 | 0 0 0 6404 +705 21 0 | 0 0 0 0 0
JAN-27 29600 P 0 0 0 0 0 | 0 0 0 6603 +706 21 0 | 0 0 0 0 0
JAN-27 29800 P 0 0 0 0 0 | 0 0 0 6802 +706 21 0 | 0 0 0 0 0
JAN-27 30000 P 0 0 0 0 0 | 0 0 0 7001 +706 21 0 | 0 0 0 0 0
JAN-27 30200 P 0 0 0 0 0 | 0 0 0 7200 +706 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 28 | TOTAL PUT 28 45 +28
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 28 864 +28
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
FEB-27 18800 C - - - - - | 0 0 0 4378 - 25 0 | 0 0 0 0 -
FEB-27 18900 C - - - - - | 0 0 0 4284 - 25 0 | 0 0 0 0 -
FEB-27 19000 C 0 0 0 0 0 | 0 0 0 4190 -662 25 0 | 0 0 0 0 0
FEB-27 19100 C 0 0 0 0 0 | 0 0 0 4097 -659 24 0 | 0 0 0 0 0
FEB-27 19200 C 0 0 0 0 0 | 0 0 0 4004 -656 24 0 | 0 0 0 0 0
FEB-27 19300 C 0 0 0 0 0 | 0 0 0 3912 -653 24 0 | 0 0 0 0 0
FEB-27 19400 C 0 0 0 0 0 | 0 0 0 3820 -650 24 0 | 0 0 0 0 0
FEB-27 19500 C 0 0 0 0 0 | 0 0 0 3728 -648 24 0 | 0 0 0 0 0
FEB-27 19600 C 0 0 0 0 0 | 0 0 0 3637 -644 24 0 | 0 0 0 0 0
FEB-27 19700 C 0 0 0 0 0 | 0 0 0 3546 -641 23 0 | 0 0 0 0 0
FEB-27 19800 C 0 0 0 0 0 | 0 0 0 3455 -639 23 0 | 0 0 0 0 0
FEB-27 19900 C 0 0 0 0 0 | 0 0 0 3366 -634 23 0 | 0 0 0 0 0
FEB-27 20000 C 0 0 0 0 0 | 0 0 0 3277 -630 23 0 | 0 0 0 0 0
FEB-27 20200 C 0 0 0 0 0 | 0 0 0 3100 -623 22 0 | 0 0 0 0 0
FEB-27 20400 C 0 0 0 0 0 | 0 0 0 2926 -614 22 0 | 0 0 0 0 0
FEB-27 20600 C 0 0 0 0 0 | 0 0 0 2755 -604 22 0 | 0 0 0 0 0
FEB-27 20800 C 0 0 0 0 0 | 0 0 0 2587 -594 22 0 | 0 0 0 0 0
FEB-27 21000 C 0 0 0 0 0 | 0 0 0 2423 -582 21 0 | 0 0 0 0 0
FEB-27 21200 C 0 0 0 0 0 | 0 0 0 2263 -569 21 0 | 0 0 0 0 0
FEB-27 21400 C 0 0 0 0 0 | 0 0 0 2107 -555 21 0 | 0 0 0 0 0
FEB-27 21600 C 0 0 0 0 0 | 0 0 0 1956 -540 20 0 | 0 0 0 0 0
FEB-27 21800 C 0 0 0 0 0 | 0 0 0 1809 -524 20 0 | 0 0 0 0 0
FEB-27 22000 C 0 0 0 0 0 | 0 0 0 1670 -505 20 0 | 0 0 0 0 0
FEB-27 22200 C 0 0 0 0 0 | 0 0 0 1535 -486 20 0 | 0 0 0 0 0
FEB-27 22400 C 0 0 0 0 0 | 0 0 0 1407 -465 20 0 | 0 0 0 0 0
FEB-27 22600 C 0 0 0 0 0 | 0 0 0 1284 -444 19 0 | 0 0 0 0 0
FEB-27 22800 C 0 0 0 0 0 | 0 0 0 1169 -421 19 0 | 0 0 0 0 0
FEB-27 23000 C 0 0 0 0 0 | 0 0 0 1060 -398 19 0 | 0 0 0 0 0
FEB-27 23200 C 0 0 0 0 0 | 0 0 0 953 -380 19 0 | 0 0 0 0 0
FEB-27 23400 C 0 0 0 0 0 | 0 0 0 859 -355 19 0 | 0 0 0 0 0
FEB-27 23600 C 0 0 0 0 0 | 0 0 0 772 -331 19 0 | 0 0 0 0 0
FEB-27 23800 C 0 0 0 0 0 | 0 0 0 690 -308 18 0 | 0 0 0 0 0
FEB-27 24000 C 0 0 0 0 0 | 0 0 0 616 -283 18 0 | 0 0 0 0 0
FEB-27 24200 C 0 0 0 0 0 | 0 0 0 549 -259 18 0 | 0 0 0 0 0
FEB-27 24400 C 0 0 0 0 0 | 0 0 0 489 -235 18 0 | 0 0 0 0 0
FEB-27 24600 C 0 0 0 0 0 | 0 0 0 431 -217 18 0 | 0 0 0 0 0
FEB-27 24800 C 0 0 0 0 0 | 0 0 0 383 -194 18 0 | 0 0 0 0 0
FEB-27 25000 C 0 0 0 0 0 | 0 0 0 336 -177 18 0 | 0 0 0 0 0
FEB-27 25200 C 0 0 0 0 0 | 0 0 0 298 -157 18 0 | 0 0 0 0 0
FEB-27 25400 C 0 0 0 0 0 | 0 0 0 263 -139 18 0 | 0 0 0 0 0
FEB-27 25600 C 0 0 0 0 0 | 0 0 0 232 -123 18 0 | 0 0 0 0 0
FEB-27 25800 C 0 0 0 0 0 | 0 0 0 204 -108 18 0 | 0 0 0 0 0
FEB-27 26000 C 0 0 0 0 0 | 0 0 0 180 -95 18 0 | 0 0 0 0 0
FEB-27 26200 C 0 0 0 0 0 | 0 0 0 158 -84 18 0 | 0 0 0 0 0
FEB-27 26400 C 0 0 0 0 0 | 0 0 0 139 -74 19 0 | 0 0 0 0 0
FEB-27 26600 C 0 0 0 0 0 | 0 0 0 123 -64 19 0 | 0 0 0 0 0
FEB-27 26800 C 0 0 0 0 0 | 0 0 0 108 -56 19 0 | 0 0 0 0 0
FEB-27 27000 C 0 0 0 0 0 | 0 0 0 96 -48 19 0 | 0 0 0 0 0
FEB-27 27200 C 0 0 0 0 0 | 0 0 0 85 -41 19 0 | 0 0 0 0 0
FEB-27 27400 C 0 0 0 0 0 | 0 0 0 75 -35 19 0 | 0 0 0 0 0
FEB-27 27600 C 0 0 0 0 0 | 0 0 0 66 -31 19 0 | 0 0 0 0 0
FEB-27 27800 C 0 0 0 0 0 | 0 0 0 59 -26 19 0 | 0 0 0 0 0
FEB-27 28000 C 0 0 0 0 0 | 0 0 0 52 -22 19 0 | 0 0 0 0 0
FEB-27 28200 C 0 0 0 0 0 | 0 0 0 46 -19 19 0 | 0 0 0 0 0
FEB-27 28400 C 0 0 0 0 0 | 0 0 0 41 -16 20 0 | 0 0 0 0 0
FEB-27 28600 C 0 0 0 0 0 | 0 0 0 37 -13 20 0 | 0 0 0 0 0
FEB-27 28800 C 0 0 0 0 0 | 0 0 0 33 -11 20 0 | 0 0 0 0 0
FEB-27 29000 C 0 0 0 0 0 | 0 0 0 29 -10 20 0 | 0 0 0 0 0
FEB-27 29200 C 0 0 0 0 0 | 0 0 0 26 -8 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
FEB-27 18800 P - - - - - | 0 0 0 110 - 25 0 | 0 0 0 0 -
FEB-27 18900 P - - - - - | 0 0 0 116 - 25 0 | 0 0 0 0 -
FEB-27 19000 P 0 0 0 0 0 | 0 0 0 122 +46 25 0 | 0 0 0 0 0
FEB-27 19100 P 0 0 0 0 0 | 0 0 0 129 +49 24 0 | 0 0 0 0 0
FEB-27 19200 P 0 0 0 0 0 | 0 0 0 136 +51 24 0 | 0 0 0 0 0
FEB-27 19300 P 0 0 0 0 0 | 0 0 0 144 +54 24 0 | 0 0 0 0 0
FEB-27 19400 P 0 0 0 0 0 | 0 0 0 152 +57 24 0 | 0 0 0 0 0
FEB-27 19500 P 0 0 0 0 0 | 0 0 0 160 +60 24 0 | 0 0 0 0 0
FEB-27 19600 P 0 0 0 0 0 | 0 0 0 169 +63 23 0 | 0 0 0 0 0
FEB-27 19700 P 0 0 0 0 0 | 0 0 0 178 +66 23 0 | 0 0 0 0 0
FEB-27 19800 P 0 0 0 0 0 | 0 0 0 187 +69 23 0 | 0 0 0 0 0
FEB-27 19900 P 0 0 0 0 0 | 0 0 0 198 +73 23 0 | 0 0 0 0 0
FEB-27 20000 P 0 0 0 0 0 | 0 0 0 209 +77 23 0 | 0 0 0 0 0
FEB-27 20200 P 0 0 0 0 0 | 0 0 0 232 +85 22 0 | 0 0 0 0 0
FEB-27 20400 P 0 0 0 0 0 | 0 0 0 258 +94 22 0 | 0 0 0 0 0
FEB-27 20600 P 0 0 0 0 0 | 0 0 0 287 +103 22 0 | 0 0 0 0 0
FEB-27 20800 P 0 0 0 0 0 | 0 0 0 319 +114 21 0 | 0 0 0 0 0
FEB-27 21000 P 0 0 0 0 0 | 0 0 0 355 +126 21 0 | 0 0 0 0 0
FEB-27 21200 P 0 0 0 0 0 | 0 0 0 395 +139 21 0 | 0 0 0 0 0
FEB-27 21400 P 0 0 0 0 0 | 0 0 0 439 +153 21 0 | 0 0 0 0 0
FEB-27 21600 P 0 0 0 0 0 | 0 0 0 487 +167 20 0 | 0 0 0 0 0
FEB-27 21800 P 0 0 0 0 0 | 0 0 0 541 +184 20 0 | 0 0 0 0 0
FEB-27 22000 P 0 0 0 0 0 | 0 0 0 600 +200 20 0 | 0 0 0 0 0
FEB-27 22200 P 0 0 0 0 0 | 0 0 0 665 +219 20 0 | 0 0 0 0 0
FEB-27 22400 P 0 0 0 0 0 | 0 0 0 737 +240 19 0 | 0 0 0 0 0
FEB-27 22600 P 0 0 0 0 0 | 0 0 0 815 +262 19 0 | 0 0 0 0 0
FEB-27 22800 P 0 0 0 0 0 | 0 0 0 901 +287 19 0 | 0 0 0 0 0
FEB-27 23000 P 0 0 0 0 0 | 0 0 0 992 +309 19 0 | 0 0 0 0 0
FEB-27 23200 P 0 0 0 0 0 | 0 0 0 1087 +330 19 0 | 0 0 0 0 0
FEB-27 23400 P 0 0 0 0 0 | 0 0 0 1193 +355 19 0 | 0 0 0 0 0
FEB-27 23600 P 0 0 0 0 0 | 0 0 0 1304 +377 19 0 | 0 0 0 0 0
FEB-27 23800 P 0 0 0 0 0 | 0 0 0 1422 +400 18 0 | 0 0 0 0 0
FEB-27 24000 P 0 0 0 0 0 | 0 0 0 1549 +421 18 0 | 0 0 0 0 0
FEB-27 24200 P 0 0 0 0 0 | 0 0 0 1681 +444 18 0 | 0 0 0 0 0
FEB-27 24400 P 0 0 0 0 0 | 0 0 0 1819 +465 18 0 | 0 0 0 0 0
FEB-27 24600 P 0 0 0 0 0 | 0 0 0 1964 +487 18 0 | 0 0 0 0 0
FEB-27 24800 P 0 0 0 0 0 | 0 0 0 2114 +513 18 0 | 0 0 0 0 0
FEB-27 25000 P 0 0 0 0 0 | 0 0 0 2270 +533 18 0 | 0 0 0 0 0
FEB-27 25200 P 0 0 0 0 0 | 0 0 0 2430 +552 18 0 | 0 0 0 0 0
FEB-27 25400 P 0 0 0 0 0 | 0 0 0 2595 +569 18 0 | 0 0 0 0 0
FEB-27 25600 P 0 0 0 0 0 | 0 0 0 2764 +585 18 0 | 0 0 0 0 0
FEB-27 25800 P 0 0 0 0 0 | 0 0 0 2936 +599 18 0 | 0 0 0 0 0
FEB-27 26000 P 0 0 0 0 0 | 0 0 0 3112 +612 18 0 | 0 0 0 0 0
FEB-27 26200 P 0 0 0 0 0 | 0 0 0 3290 +624 18 0 | 0 0 0 0 0
FEB-27 26400 P 0 0 0 0 0 | 0 0 0 3471 +634 18 0 | 0 0 0 0 0
FEB-27 26600 P 0 0 0 0 0 | 0 0 0 3655 +644 19 0 | 0 0 0 0 0
FEB-27 26800 P 0 0 0 0 0 | 0 0 0 3840 +652 19 0 | 0 0 0 0 0
FEB-27 27000 P 0 0 0 0 0 | 0 0 0 4028 +660 19 0 | 0 0 0 0 0
FEB-27 27200 P 0 0 0 0 0 | 0 0 0 4217 +667 19 0 | 0 0 0 0 0
FEB-27 27400 P 0 0 0 0 0 | 0 0 0 4407 +672 19 0 | 0 0 0 0 0
FEB-27 27600 P 0 0 0 0 0 | 0 0 0 4598 +677 19 0 | 0 0 0 0 0
FEB-27 27800 P 0 0 0 0 0 | 0 0 0 4791 +682 19 0 | 0 0 0 0 0
FEB-27 28000 P 0 0 0 0 0 | 0 0 0 4984 +685 19 0 | 0 0 0 0 0
FEB-27 28200 P 0 0 0 0 0 | 0 0 0 5178 +688 19 0 | 0 0 0 0 0
FEB-27 28400 P 0 0 0 0 0 | 0 0 0 5373 +691 19 0 | 0 0 0 0 0
FEB-27 28600 P 0 0 0 0 0 | 0 0 0 5569 +694 20 0 | 0 0 0 0 0
FEB-27 28800 P 0 0 0 0 0 | 0 0 0 5765 +696 20 0 | 0 0 0 0 0
FEB-27 29000 P 0 0 0 0 0 | 0 0 0 5961 +698 20 0 | 0 0 0 0 0
FEB-27 29200 P 0 0 0 0 0 | 0 0 0 6158 +699 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
MAR-27 15200 C 0 0 0 0 0 | 0 0 0 7877 -696 29 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 5348 -675 26 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 5158 -672 25 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 5063 -671 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 4968 -669 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 4874 -667 25 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 4780 -666 25 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 4687 -663 25 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 4594 -661 24 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 4501 -659 24 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 4408 -657 24 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 4316 -654 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 4224 -652 24 0 | 0 0 0 0 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 4132 -650 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 4041 -647 24 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 3951 -644 23 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 3861 -640 23 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 3771 -638 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 3682 -634 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 3593 -631 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 3505 -627 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 3417 -624 22 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 3331 -619 22 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 3159 -611 22 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 2990 -601 22 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 2823 -592 21 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 2661 -581 21 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 2502 -569 21 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 2346 -557 21 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 2195 -543 21 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 2049 -527 20 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 1907 -512 20 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 1765 -501 20 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 1648 -469 20 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 1522 -450 20 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 1394 -437 19 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 1279 -421 19 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 1171 -399 19 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 1068 -380 19 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 975 -360 19 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 885 -335 19 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 804 -308 19 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 728 -289 19 0 | 0 0 0 300 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 657 -269 18 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 594 -249 18 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 533 -232 18 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 480 -211 18 0 | 0 0 0 100 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 428 -196 18 0 | 0 0 0 100 0
MAR-27 25200 C 0 0 0 0 0 | 387 387 387 385 -178 18 7 | 387 387 7 7 +7
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 346 -161 18 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 309 -146 18 0 | 1096 1096 0 3 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 277 -131 18 0 | 0 0 0 100 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 247 -121 18 0 | 1595 1196 0 320 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 220 -110 18 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 195 -100 18 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 173 -91 18 0 | 1296 1296 0 7 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 154 -80 18 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 137 -70 19 0 | 1088 1088 0 1 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 123 -62 19 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 109 -55 19 0 | 816 815 0 14 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 100 -46 19 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 89 -41 19 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 80 -35 19 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 72 -31 19 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 65 -26 19 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 58 -24 19 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 54 -20 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 48 -17 20 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 44 -14 20 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 38 -14 20 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 35 -12 20 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 31 -10 20 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 28 -9 20 0 | 41 41 0 50 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 26 -8 20 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 23 -7 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 21 -6 20 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 19 -5 20 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 17 -5 21 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 16 -3 21 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 14 -3 21 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 13 -3 21 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 12 -2 21 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 11 -2 21 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 10 -1 21 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 9 -1 21 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 8 -1 21 0 | 435 110 0 35 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
MAR-27 15200 P 0 0 0 0 0 | 0 0 0 27 +8 31 0 | 0 0 0 0 0
MAR-27 17800 P 0 0 0 0 0 | 0 0 0 98 +29 26 0 | 0 0 0 0 0
MAR-27 18000 P 0 0 0 0 0 | 0 0 0 108 +32 26 0 | 0 0 0 0 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 113 +34 26 0 | 0 0 0 0 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 118 +35 26 0 | 0 0 0 0 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 124 +37 25 0 | 0 0 0 0 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 130 +39 25 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 136 +40 25 0 | 0 0 0 0 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 142 +41 25 0 | 0 0 0 0 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 149 +44 25 0 | 0 0 0 0 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 156 +45 24 0 | 0 0 0 0 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 164 +49 24 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 174 +54 24 0 | 0 0 0 0 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 183 +56 24 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 191 +59 24 0 | 0 0 0 0 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 201 +61 24 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 211 +64 24 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 221 +66 23 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 234 +72 23 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 246 +76 23 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 256 +78 23 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 268 +81 23 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 282 +85 23 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 310 +93 22 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 342 +103 22 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 375 +113 22 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 411 +121 21 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 452 +133 21 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 494 +145 21 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 543 +159 21 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 597 +175 20 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 655 +190 20 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 715 +204 20 0 | 385 336 0 7 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 791 +229 20 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 861 +243 20 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 943 +264 19 0 | 526 526 0 3 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 1028 +284 19 0 | 635 558 0 9 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1121 +307 19 0 | 0 0 0 100 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1218 +325 19 0 | 1032 1032 0 1 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1342 +365 19 0 | 1097 828 0 5 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 1448 +382 19 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1543 +381 19 0 | 1241 913 0 5 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 1661 +399 18 0 | 1119 740 0 762 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1806 +442 19 0 | 1037 909 0 5 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1941 +452 19 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 2082 +457 19 0 | 1325 1050 0 7 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 2227 +490 19 0 | 0 0 0 100 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 2378 +509 19 0 | 1135 1135 0 1 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2534 +527 19 0 | 1216 1216 0 1 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2693 +542 19 0 | 1390 1307 0 8 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2857 +558 19 0 | 0 0 0 100 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 3025 +573 19 0 | 2062 2062 0 7 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 3195 +585 19 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 3369 +597 19 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 3546 +609 19 0 | 2113 2113 0 7 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 3725 +619 19 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3906 +628 19 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 4090 +637 19 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 4275 +644 19 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 4462 +651 19 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 4650 +657 19 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 4840 +663 19 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 5030 +668 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 5222 +672 20 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 5415 +677 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 5608 +680 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 5802 +682 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 5997 +685 20 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 6192 +687 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 6388 +690 21 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 6584 +691 21 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 6781 +693 21 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 6978 +695 21 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 7175 +696 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 7373 +697 21 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 7571 +698 22 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 7769 +699 22 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 7967 +700 22 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 8166 +701 22 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 8364 +701 22 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 8563 +702 23 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 8762 +702 23 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 8961 +703 23 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 9160 +703 23 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 9359 +703 24 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 9558 +703 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1128 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 7 2165 +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 C 0 0 0 0 0 | 0 0 0 7850 -675 29 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 7657 -673 29 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 7464 -672 28 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 7271 -671 28 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 7079 -669 28 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 6888 -667 27 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 6698 -664 27 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 6508 -662 27 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 6319 -659 27 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 6131 -656 26 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 5944 -653 26 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 5758 -649 26 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 5572 -647 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 5389 -642 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 5206 -638 25 0 | 0 0 0 0 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 5115 -636 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 5025 -633 24 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 4935 -631 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 4845 -628 24 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 4756 -625 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 4667 -623 24 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 4578 -621 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 4490 -618 24 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 4403 -614 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 4316 -611 23 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 4229 -608 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 4143 -605 23 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 4058 -601 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3973 -597 23 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 3888 -594 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3805 -589 23 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 3721 -586 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3639 -582 22 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 3557 -578 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3476 -573 22 0 | 0 0 0 0 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 3316 -564 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 3159 -554 22 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 3005 -544 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2854 -533 21 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 2707 -522 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2564 -510 21 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 2425 -497 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2289 -485 20 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 2159 -471 20 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2035 -455 20 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 1913 -441 20 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1797 -425 20 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 1684 -427 20 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1577 -410 20 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 1470 -399 20 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1372 -383 19 0 | 0 0 0 0 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 1277 -369 19 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1191 -350 19 0 | 0 0 0 0 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 1108 -319 19 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1030 -298 19 0 | 0 0 0 0 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 955 -294 19 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 885 -272 19 0 | 0 0 0 0 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 819 -262 19 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 758 -247 19 0 | 0 0 0 0 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 702 -238 19 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 650 -217 19 0 | 2016 2016 0 7 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 599 -210 19 0 | 1971 1971 0 7 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 553 -191 19 0 | 0 0 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 508 -188 19 0 | 1854 1721 0 14 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 470 -174 19 0 | 0 0 0 0 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 433 -165 19 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 397 -155 19 0 | 1612 1612 0 7 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 364 -147 19 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 335 -136 19 0 | 0 0 0 0 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 308 -126 19 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 284 -118 19 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 262 -108 19 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 241 -100 19 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 222 -92 19 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 204 -85 19 0 | 0 0 0 0 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 188 -79 19 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 174 -71 19 0 | 0 0 0 0 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 159 -66 19 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 148 -59 19 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 136 -53 19 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 126 -49 19 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 116 -45 19 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 108 -40 20 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 99 -37 20 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 91 -34 20 0 | 0 0 0 0 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 85 -30 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 78 -31 20 0 | 0 0 0 0 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 72 -29 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 67 -26 20 0 | 0 0 0 0 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 62 -24 20 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 57 -22 20 0 | 0 0 0 0 0
JUN-27 31400 C 0 0 0 0 0 | 0 0 0 53 -20 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 49 -18 20 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 42 -15 20 0 | 0 0 0 1000 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 36 -13 20 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 31 -11 21 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 27 -9 21 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 24 -7 21 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 20 -6 21 0 | 130 130 0 2 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 18 -5 21 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 15 -4 21 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 13 -4 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1037 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 77 +14 29 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 84 +16 29 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 91 +18 28 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 98 +19 28 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 107 +22 28 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 115 +23 27 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 125 +26 27 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 135 +28 27 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 146 +31 27 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 158 +34 26 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 171 +37 26 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 185 +40 26 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 200 +44 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 216 +48 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 233 +52 25 0 | 170 153 0 1000 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 242 +54 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 252 +57 24 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 262 +59 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 272 +61 24 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 281 +62 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 292 +65 24 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 304 +68 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 317 +74 24 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 329 +76 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 344 +82 23 0 | 0 0 0 0 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 357 +84 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 371 +87 23 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 386 +91 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 402 +94 23 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 417 +98 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 432 +100 23 0 | 0 0 0 0 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 450 +105 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 468 +107 22 0 | 0 0 0 0 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 486 +111 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 505 +115 22 0 | 0 0 0 0 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 545 +126 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 582 +130 22 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 628 +137 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 678 +150 21 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 731 +159 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 784 +173 21 0 | 1310 1285 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 850 +192 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 914 +203 20 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 986 +220 20 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 1060 +233 20 0 | 0 0 0 0 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 1139 +250 20 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 1222 +264 20 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 1309 +277 20 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 1402 +294 20 0 | 0 0 0 0 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 1497 +307 20 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 1601 +324 19 0 | 985 956 0 14 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 1704 +337 19 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1832 +385 19 0 | 1200 1200 0 7 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1938 +374 19 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 2060 +391 19 0 | 0 0 0 0 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 2181 +401 19 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 2311 +416 19 0 | 0 0 0 0 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 2446 +431 19 0 | 1550 1550 0 7 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 2584 +441 19 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 2727 +455 19 0 | 1959 1757 0 7 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 2874 +469 19 0 | 0 0 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 3024 +482 19 0 | 2156 2156 0 7 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 3178 +494 19 0 | 0 0 0 0 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 3335 +506 19 0 | 2368 2368 0 7 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 3496 +519 19 0 | 0 0 0 0 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 3659 +530 19 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 3825 +540 19 0 | 0 0 0 0 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 3993 +550 19 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 4164 +559 19 0 | 0 0 0 0 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 4338 +569 19 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 4513 +577 19 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 4690 +585 19 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 4870 +593 19 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 5050 +600 19 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 5233 +607 19 0 | 0 0 0 0 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 5417 +613 19 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 5602 +619 19 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 5788 +624 19 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 5975 +629 19 0 | 0 0 0 0 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 6164 +634 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 6353 +638 19 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 6543 +642 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 6734 +646 20 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 6926 +650 20 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 7119 +653 20 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 7312 +656 20 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 7505 +659 20 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 7699 +661 20 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 7894 +664 20 0 | 0 0 0 0 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 8089 +666 20 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 8284 +668 20 0 | 0 0 0 0 0
JUN-27 31400 P 0 0 0 0 0 | 0 0 0 8480 +670 20 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 8676 +671 20 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 9069 +674 20 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 9464 +678 21 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 9859 +680 21 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 10254 +681 21 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 10651 +683 21 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 11048 +684 21 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 11445 +685 21 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 11843 +686 21 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 12241 +687 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1049 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2086 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 18800 C - - - - - | 0 0 0 4648 - 23 0 | 0 0 0 0 -
SEP-27 18900 C - - - - - | 0 0 0 4565 - 23 0 | 0 0 0 0 -
SEP-27 19000 C 0 0 0 0 0 | 0 0 0 4481 -628 23 0 | 0 0 0 0 0
SEP-27 19100 C 0 0 0 0 0 | 0 0 0 4399 -624 23 0 | 0 0 0 0 0
SEP-27 19200 C 0 0 0 0 0 | 0 0 0 4316 -621 23 0 | 0 0 0 0 0
SEP-27 19300 C 0 0 0 0 0 | 0 0 0 4235 -617 22 0 | 0 0 0 0 0
SEP-27 19400 C 0 0 0 0 0 | 0 0 0 4154 -613 22 0 | 0 0 0 0 0
SEP-27 19500 C 0 0 0 0 0 | 0 0 0 4073 -609 22 0 | 0 0 0 0 0
SEP-27 19600 C 0 0 0 0 0 | 0 0 0 3994 -604 22 0 | 0 0 0 0 0
SEP-27 19700 C 0 0 0 0 0 | 0 0 0 3915 -600 22 0 | 0 0 0 0 0
SEP-27 19800 C 0 0 0 0 0 | 0 0 0 3836 -596 22 0 | 0 0 0 0 0
SEP-27 19900 C 0 0 0 0 0 | 0 0 0 3758 -592 22 0 | 0 0 0 0 0
SEP-27 20000 C 0 0 0 0 0 | 0 0 0 3681 -587 22 0 | 0 0 0 0 0
SEP-27 20200 C 0 0 0 0 0 | 0 0 0 3529 -577 22 0 | 0 0 0 0 0
SEP-27 20400 C 0 0 0 0 0 | 0 0 0 3380 -567 21 0 | 0 0 0 0 0
SEP-27 20600 C 0 0 0 0 0 | 0 0 0 3233 -558 21 0 | 0 0 0 0 0
SEP-27 20800 C 0 0 0 0 0 | 0 0 0 3090 -547 21 0 | 0 0 0 0 0
SEP-27 21000 C 0 0 0 0 0 | 0 0 0 2950 -537 21 0 | 0 0 0 0 0
SEP-27 21200 C 0 0 0 0 0 | 0 0 0 2814 -525 21 0 | 0 0 0 0 0
SEP-27 21400 C 0 0 0 0 0 | 0 0 0 2681 -513 21 0 | 0 0 0 0 0
SEP-27 21600 C 0 0 0 0 0 | 0 0 0 2552 -501 21 0 | 0 0 0 0 0
SEP-27 21800 C 0 0 0 0 0 | 0 0 0 2426 -489 20 0 | 0 0 0 0 0
SEP-27 22000 C 0 0 0 0 0 | 0 0 0 2305 -476 20 0 | 0 0 0 0 0
SEP-27 22200 C 0 0 0 0 0 | 0 0 0 2188 -463 20 0 | 0 0 0 0 0
SEP-27 22400 C 0 0 0 0 0 | 0 0 0 2074 -450 20 0 | 0 0 0 0 0
SEP-27 22600 C 0 0 0 0 0 | 0 0 0 1964 -434 20 0 | 0 0 0 0 0
SEP-27 22800 C 0 0 0 0 0 | 0 0 0 1859 -421 20 0 | 0 0 0 0 0
SEP-27 23000 C 0 0 0 0 0 | 0 0 0 1759 -407 20 0 | 0 0 0 0 0
SEP-27 23200 C 0 0 0 0 0 | 0 0 0 1651 -403 20 0 | 0 0 0 0 0
SEP-27 23400 C 0 0 0 0 0 | 0 0 0 1559 -388 20 0 | 0 0 0 0 0
SEP-27 23600 C 0 0 0 0 0 | 0 0 0 1470 -375 19 0 | 0 0 0 0 0
SEP-27 23800 C 0 0 0 0 0 | 0 0 0 1388 -358 19 300 | 0 0 300 300 +300
SEP-27 24000 C 0 0 0 0 0 | 0 0 0 1305 -343 19 0 | 0 0 0 0 0
SEP-27 24200 C 0 0 0 0 0 | 0 0 0 1228 -332 19 0 | 0 0 0 0 0
SEP-27 24400 C 0 0 0 0 0 | 0 0 0 1156 -314 19 0 | 0 0 0 0 0
SEP-27 24600 C 0 0 0 0 0 | 0 0 0 1087 -299 19 0 | 0 0 0 0 0
SEP-27 24800 C 0 0 0 0 0 | 0 0 0 1021 -291 19 0 | 0 0 0 0 0
SEP-27 25000 C 0 0 0 0 0 | 0 0 0 959 -277 19 0 | 0 0 0 0 0
SEP-27 25200 C 0 0 0 0 0 | 0 0 0 901 -261 19 0 | 0 0 0 0 0
SEP-27 25400 C 0 0 0 0 0 | 0 0 0 845 -247 19 0 | 0 0 0 0 0
SEP-27 25600 C 0 0 0 0 0 | 0 0 0 788 -241 19 0 | 0 0 0 0 0
SEP-27 25800 C 0 0 0 0 0 | 0 0 0 739 -227 19 0 | 0 0 0 0 0
SEP-27 26000 C 0 0 0 0 0 | 0 0 0 692 -217 19 0 | 0 0 0 0 0
SEP-27 26200 C 0 0 0 0 0 | 0 0 0 648 -206 19 0 | 0 0 0 0 0
SEP-27 26400 C 0 0 0 0 0 | 0 0 0 606 -196 19 0 | 0 0 0 0 0
SEP-27 26600 C 0 0 0 0 0 | 0 0 0 568 -185 19 0 | 0 0 0 0 0
SEP-27 26800 C 0 0 0 0 0 | 0 0 0 531 -176 19 300 | 0 0 300 300 +300
SEP-27 27000 C 0 0 0 0 0 | 0 0 0 497 -166 19 0 | 0 0 0 0 0
SEP-27 27200 C 0 0 0 0 0 | 0 0 0 465 -157 19 0 | 0 0 0 0 0
SEP-27 27400 C 0 0 0 0 0 | 0 0 0 435 -149 19 0 | 0 0 0 0 0
SEP-27 27600 C 0 0 0 0 0 | 0 0 0 407 -140 19 0 | 0 0 0 0 0
SEP-27 27800 C 0 0 0 0 0 | 0 0 0 381 -132 19 0 | 0 0 0 0 0
SEP-27 28000 C 0 0 0 0 0 | 0 0 0 357 -124 19 0 | 0 0 0 0 0
SEP-27 28200 C 0 0 0 0 0 | 0 0 0 334 -117 19 0 | 0 0 0 0 0
SEP-27 28400 C 0 0 0 0 0 | 0 0 0 313 -110 19 0 | 0 0 0 0 0
SEP-27 28600 C 0 0 0 0 0 | 0 0 0 293 -104 19 0 | 0 0 0 0 0
SEP-27 28800 C 0 0 0 0 0 | 0 0 0 274 -98 19 0 | 0 0 0 0 0
SEP-27 29000 C 0 0 0 0 0 | 0 0 0 257 -92 19 0 | 0 0 0 0 0
SEP-27 29200 C 0 0 0 0 0 | 0 0 0 241 -86 19 0 | 0 0 0 0 0
SEP-27 29400 C 0 0 0 0 0 | 0 0 0 226 -81 19 0 | 0 0 0 0 0
SEP-27 29600 C 0 0 0 0 0 | 0 0 0 212 -76 20 0 | 0 0 0 0 0
SEP-27 29800 C 0 0 0 0 0 | 0 0 0 198 -72 20 0 | 0 0 0 0 0
SEP-27 30000 C 0 0 0 0 0 | 0 0 0 186 -68 20 0 | 0 0 0 0 0
SEP-27 30200 C 0 0 0 0 0 | 0 0 0 175 -63 20 0 | 0 0 0 0 0
SEP-27 30400 C 0 0 0 0 0 | 0 0 0 164 -60 20 0 | 0 0 0 0 0
SEP-27 30600 C 0 0 0 0 0 | 0 0 0 154 -56 20 0 | 0 0 0 0 0
SEP-27 30800 C 0 0 0 0 0 | 0 0 0 145 -52 20 0 | 0 0 0 0 0
SEP-27 31000 C 0 0 0 0 0 | 0 0 0 136 -49 20 0 | 0 0 0 0 0
SEP-27 31200 C 0 0 0 0 0 | 0 0 0 128 -46 20 0 | 0 0 0 0 0
SEP-27 31400 C 0 0 0 0 0 | 0 0 0 120 -44 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 600 | TOTAL CALL 600 600 +600
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 18800 P - - - - - | 0 0 0 468 - 23 0 | 0 0 0 0 -
SEP-27 18900 P - - - - - | 0 0 0 484 - 23 0 | 0 0 0 0 -
SEP-27 19000 P 0 0 0 0 0 | 0 0 0 501 +89 23 0 | 0 0 0 0 0
SEP-27 19100 P 0 0 0 0 0 | 0 0 0 518 +92 23 0 | 0 0 0 0 0
SEP-27 19200 P 0 0 0 0 0 | 0 0 0 536 +96 23 0 | 0 0 0 0 0
SEP-27 19300 P 0 0 0 0 0 | 0 0 0 554 +100 23 0 | 0 0 0 0 0
SEP-27 19400 P 0 0 0 0 0 | 0 0 0 573 +104 22 0 | 0 0 0 0 0
SEP-27 19500 P 0 0 0 0 0 | 0 0 0 593 +108 22 0 | 0 0 0 0 0
SEP-27 19600 P 0 0 0 0 0 | 0 0 0 613 +112 22 0 | 0 0 0 0 0
SEP-27 19700 P 0 0 0 0 0 | 0 0 0 634 +116 22 0 | 0 0 0 0 0
SEP-27 19800 P 0 0 0 0 0 | 0 0 0 655 +120 22 0 | 0 0 0 0 0
SEP-27 19900 P 0 0 0 0 0 | 0 0 0 678 +126 22 0 | 0 0 0 0 0
SEP-27 20000 P 0 0 0 0 0 | 0 0 0 700 +129 22 0 | 0 0 0 0 0
SEP-27 20200 P 0 0 0 0 0 | 0 0 0 748 +139 22 0 | 0 0 0 0 0
SEP-27 20400 P 0 0 0 0 0 | 0 0 0 799 +149 21 0 | 0 0 0 0 0
SEP-27 20600 P 0 0 0 0 0 | 0 0 0 853 +159 21 0 | 0 0 0 0 0
SEP-27 20800 P 0 0 0 0 0 | 0 0 0 910 +170 21 0 | 0 0 0 0 0
SEP-27 21000 P 0 0 0 0 0 | 0 0 0 970 +181 21 0 | 0 0 0 0 0
SEP-27 21200 P 0 0 0 0 0 | 0 0 0 1033 +191 21 0 | 0 0 0 0 0
SEP-27 21400 P 0 0 0 0 0 | 0 0 0 1101 +204 21 0 | 0 0 0 0 0
SEP-27 21600 P 0 0 0 0 0 | 0 0 0 1172 +216 21 0 | 0 0 0 0 0
SEP-27 21800 P 0 0 0 0 0 | 0 0 0 1247 +229 20 0 | 0 0 0 0 0
SEP-27 22000 P 0 0 0 0 0 | 0 0 0 1325 +242 20 0 | 0 0 0 0 0
SEP-27 22200 P 0 0 0 0 0 | 0 0 0 1408 +256 20 0 | 0 0 0 0 0
SEP-27 22400 P 0 0 0 0 0 | 0 0 0 1495 +269 20 0 | 0 0 0 0 0
SEP-27 22600 P 0 0 0 0 0 | 0 0 0 1584 +280 20 0 | 0 0 0 0 0
SEP-27 22800 P 0 0 0 0 0 | 0 0 0 1679 +292 20 0 | 0 0 0 0 0
SEP-27 23000 P 0 0 0 0 0 | 0 0 0 1778 +308 20 0 | 0 0 0 0 0
SEP-27 23200 P 0 0 0 0 0 | 0 0 0 1881 +322 20 0 | 0 0 0 0 0
SEP-27 23400 P 0 0 0 0 0 | 0 0 0 1988 +335 20 0 | 0 0 0 0 0
SEP-27 23600 P 0 0 0 0 0 | 0 0 0 2100 +352 20 0 | 0 0 0 0 0
SEP-27 23800 P 0 0 0 0 0 | 0 0 0 2214 +366 20 0 | 0 0 0 0 0
SEP-27 24000 P 0 0 0 0 0 | 0 0 0 2334 +380 20 0 | 0 0 0 0 0
SEP-27 24200 P 0 0 0 0 0 | 0 0 0 2449 +384 19 0 | 0 0 0 0 0
SEP-27 24400 P 0 0 0 0 0 | 0 0 0 2576 +393 19 0 | 0 0 0 0 0
SEP-27 24600 P 0 0 0 0 0 | 0 0 0 2706 +407 19 0 | 0 0 0 0 0
SEP-27 24800 P 0 0 0 0 0 | 0 0 0 2839 +427 19 0 | 0 0 0 0 0
SEP-27 25000 P 0 0 0 0 0 | 0 0 0 2976 +440 19 0 | 0 0 0 0 0
SEP-27 25200 P 0 0 0 0 0 | 0 0 0 3117 +453 19 0 | 0 0 0 0 0
SEP-27 25400 P 0 0 0 0 0 | 0 0 0 3261 +465 19 0 | 0 0 0 0 0
SEP-27 25600 P 0 0 0 0 0 | 0 0 0 3408 +477 19 0 | 0 0 0 0 0
SEP-27 25800 P 0 0 0 0 0 | 0 0 0 3558 +488 19 0 | 0 0 0 0 0
SEP-27 26000 P 0 0 0 0 0 | 0 0 0 3711 +499 19 0 | 0 0 0 0 0
SEP-27 26200 P 0 0 0 0 0 | 0 0 0 3867 +510 19 0 | 0 0 0 0 0
SEP-27 26400 P 0 0 0 0 0 | 0 0 0 4026 +521 19 0 | 0 0 0 0 0
SEP-27 26600 P 0 0 0 0 0 | 0 0 0 4187 +531 19 0 | 0 0 0 0 0
SEP-27 26800 P 0 0 0 0 0 | 0 0 0 4351 +542 19 0 | 0 0 0 0 0
SEP-27 27000 P 0 0 0 0 0 | 0 0 0 4516 +550 19 0 | 0 0 0 0 0
SEP-27 27200 P 0 0 0 0 0 | 0 0 0 4685 +560 19 0 | 0 0 0 0 0
SEP-27 27400 P 0 0 0 0 0 | 0 0 0 4855 +569 19 0 | 0 0 0 0 0
SEP-27 27600 P 0 0 0 0 0 | 0 0 0 5027 +577 19 0 | 0 0 0 0 0
SEP-27 27800 P 0 0 0 0 0 | 0 0 0 5201 +585 19 0 | 0 0 0 0 0
SEP-27 28000 P 0 0 0 0 0 | 0 0 0 5376 +592 19 0 | 0 0 0 0 0
SEP-27 28200 P 0 0 0 0 0 | 0 0 0 5553 +599 19 0 | 0 0 0 0 0
SEP-27 28400 P 0 0 0 0 0 | 0 0 0 5732 +606 19 0 | 0 0 0 0 0
SEP-27 28600 P 0 0 0 0 0 | 0 0 0 5912 +612 19 0 | 0 0 0 0 0
SEP-27 28800 P 0 0 0 0 0 | 0 0 0 6094 +619 19 0 | 0 0 0 0 0
SEP-27 29000 P 0 0 0 0 0 | 0 0 0 6276 +624 19 0 | 0 0 0 0 0
SEP-27 29200 P 0 0 0 0 0 | 0 0 0 6460 +630 19 0 | 0 0 0 0 0
SEP-27 29400 P 0 0 0 0 0 | 0 0 0 6645 +635 20 0 | 0 0 0 0 0
SEP-27 29600 P 0 0 0 0 0 | 0 0 0 6831 +640 20 0 | 0 0 0 0 0
SEP-27 29800 P 0 0 0 0 0 | 0 0 0 7018 +645 20 0 | 0 0 0 0 0
SEP-27 30000 P 0 0 0 0 0 | 0 0 0 7206 +650 20 0 | 0 0 0 0 0
SEP-27 30200 P 0 0 0 0 0 | 0 0 0 7394 +653 20 0 | 0 0 0 0 0
SEP-27 30400 P 0 0 0 0 0 | 0 0 0 7583 +657 20 0 | 0 0 0 0 0
SEP-27 30600 P 0 0 0 0 0 | 0 0 0 7773 +660 20 0 | 0 0 0 0 0
SEP-27 30800 P 0 0 0 0 0 | 0 0 0 7964 +664 20 0 | 0 0 0 0 0
SEP-27 31000 P 0 0 0 0 0 | 0 0 0 8155 +667 20 0 | 0 0 0 0 0
SEP-27 31200 P 0 0 0 0 0 | 0 0 0 8347 +670 20 0 | 0 0 0 0 0
SEP-27 31400 P 0 0 0 0 0 | 0 0 0 8540 +674 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 600 600 +600
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 11623 -738 31 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 11427 -738 30 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 11232 -738 30 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 11037 -737 30 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 10842 -737 30 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 10647 -737 30 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 10453 -736 29 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 10259 -735 29 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 10065 -735 29 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 9872 -734 29 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 9680 -732 28 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 9488 -731 28 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 9296 -730 28 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 9105 -729 28 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 8914 -728 27 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 8724 -726 27 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 8535 -724 27 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 8346 -723 27 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 8159 -720 26 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 7971 -718 26 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 7785 -716 26 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 7600 -712 26 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 7415 -710 26 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 7231 -707 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 7049 -703 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 6867 -700 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6687 -696 25 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6507 -693 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6329 -688 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 6153 -683 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5978 -678 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5804 -673 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5632 -668 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5461 -663 23 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5293 -656 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5126 -650 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 4961 -643 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4798 -636 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4638 -628 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4479 -621 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4323 -613 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4169 -604 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4018 -596 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3724 -577 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 3448 -550 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3176 -531 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2917 -514 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2672 -491 20 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2441 -468 20 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2224 -443 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2016 -424 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1829 -397 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1654 -371 20 0 | 0 0 0 500 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1493 -353 20 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1349 -322 20 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1215 -297 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1094 -275 19 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 984 -252 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 880 -238 19 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 788 -219 19 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 705 -200 19 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 631 -179 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 571 -158 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 513 -142 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 461 -134 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 414 -122 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 373 -110 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 336 -99 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 303 -89 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 274 -80 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 248 -72 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 224 -65 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 203 -58 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 185 -51 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 168 -46 21 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 153 -41 21 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 139 -37 21 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 127 -33 21 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 116 -30 21 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 106 -27 21 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 97 -24 21 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 52 -5 32 0 | 134 100 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 56 -5 32 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 60 -6 31 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 65 -5 31 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 70 -5 31 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 75 -5 31 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 81 -4 30 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 87 -3 30 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 94 -2 30 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 101 -1 29 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 108 0 29 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 116 +1 29 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 124 +2 29 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 133 +3 28 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 143 +5 28 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 153 +7 28 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 163 +8 27 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 175 +10 27 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 187 +12 27 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 200 +15 27 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 213 +16 26 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 228 +20 26 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 243 +22 26 0 | 355 355 0 7 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 260 +26 26 0 | 374 374 0 7 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 277 +29 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 295 +32 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 315 +36 25 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 336 +40 25 0 | 460 460 0 7 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 358 +45 25 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 381 +49 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 406 +54 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 432 +59 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 460 +64 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 490 +70 23 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 521 +76 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 554 +82 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 589 +89 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 626 +96 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 666 +104 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 707 +111 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 751 +119 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 798 +129 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 846 +136 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 953 +154 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 1069 +175 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 1198 +195 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 1339 +219 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 1495 +241 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1664 +264 20 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1847 +289 20 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 2045 +312 20 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 2257 +335 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 2484 +363 20 0 | 0 0 0 500 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 2719 +383 20 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 2973 +410 20 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 3240 +427 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 3518 +449 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 3808 +477 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 4108 +498 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 4418 +518 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 4737 +536 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 5064 +553 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 5399 +569 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 5741 +584 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 6089 +598 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 6443 +611 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 6801 +622 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 7165 +634 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 7532 +644 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 7902 +652 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 8276 +660 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 8653 +668 21 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 9032 +675 21 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 9413 +681 21 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 9796 +686 21 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 10181 +691 21 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 10567 +695 21 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 10955 +699 21 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 11344 +702 21 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 11735 +706 22 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 12126 +709 22 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 5858 -664 23 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 5697 -657 23 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 5537 -651 23 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 5379 -644 22 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 5224 -637 22 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 5070 -630 22 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 4919 -622 22 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 4770 -614 22 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 4623 -606 22 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 4479 -597 22 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 4197 -581 21 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 3925 -564 21 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 3665 -545 21 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 3417 -528 21 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 3179 -509 21 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 2953 -489 20 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 2741 -467 20 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 2540 -445 20 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 2350 -424 20 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 2174 -401 20 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 2007 -380 20 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 1853 -358 20 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 1707 -338 20 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 1574 -318 20 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 1450 -301 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 1336 -282 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 1230 -265 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 1133 -248 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 1044 -231 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 962 -216 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 887 -200 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 818 -186 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 755 -173 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 697 -160 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 644 -148 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 595 -138 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 551 -127 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 510 -117 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 473 -108 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 438 -100 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 407 -92 21 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 378 -85 21 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 351 -78 21 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 327 -72 21 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 304 -66 21 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 0 707 +80 23 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 746 +87 23 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 786 +94 23 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 828 +100 22 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 873 +108 22 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 919 +115 22 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 968 +123 22 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 1019 +131 22 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 1072 +138 22 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 1128 +147 22 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 1246 +164 21 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 1374 +180 21 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 1515 +200 21 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1666 +219 21 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1830 +240 21 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 2004 +259 20 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 2190 +279 20 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 2390 +301 20 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 2599 +321 20 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 2822 +343 20 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 3056 +364 20 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 3301 +385 20 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 3556 +405 20 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 3823 +425 20 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 4099 +443 20 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 4385 +462 20 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 4679 +479 20 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 4982 +497 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 5293 +513 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 5611 +529 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 5936 +544 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 6267 +558 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 6604 +572 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 6946 +584 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 7293 +596 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 7644 +607 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 8000 +618 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 8359 +627 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 8722 +637 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 9087 +645 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 9456 +653 21 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 9827 +660 21 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 10200 +666 21 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 10576 +673 21 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 10953 +678 21 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 11748 -745 30 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 11559 -744 30 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 11371 -743 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 11183 -742 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 10995 -741 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 10809 -739 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 10622 -738 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 10437 -736 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 10252 -735 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 10067 -733 27 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 9883 -732 27 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 9700 -730 27 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 9518 -727 27 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 9337 -724 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 9156 -722 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 8976 -720 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 8797 -717 26 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 8619 -714 26 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 8442 -710 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 8266 -707 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 8090 -705 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 7917 -700 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 7744 -696 24 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 7572 -693 24 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 7402 -688 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 7233 -684 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 7066 -679 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 6900 -674 23 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 6735 -669 23 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 6572 -664 23 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 6411 -658 23 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 6251 -652 23 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 6093 -647 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 5937 -640 22 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 5783 -634 22 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 5631 -627 22 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 5481 -620 22 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 5333 -613 22 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 5187 -606 22 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 5044 -598 22 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 4902 -591 22 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 4627 -574 21 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 4361 -558 21 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 4105 -541 21 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3860 -522 21 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 3625 -504 21 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 3402 -485 20 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 3189 -466 20 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2987 -447 20 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2795 -428 20 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2615 -409 20 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2445 -390 20 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 2285 -371 20 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 2135 -353 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1995 -334 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1863 -318 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1741 -300 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1626 -284 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1520 -268 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1421 -253 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1328 -239 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 1243 -225 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 1163 -212 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 1089 -199 20 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 1020 -188 20 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 956 -177 20 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 897 -166 20 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 842 -156 20 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 791 -146 20 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 743 -138 20 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 699 -129 20 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 658 -122 21 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 620 -114 21 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 584 -107 21 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 551 -101 21 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 520 -95 21 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 0 222 -7 30 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 234 -5 30 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 245 -5 30 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 257 -4 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 270 -2 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 283 -1 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 297 +1 29 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 311 +2 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 326 +4 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 342 +6 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 358 +7 27 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 375 +9 27 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 393 +12 27 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 411 +14 27 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 430 +16 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 451 +20 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 472 +22 26 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 493 +24 26 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 516 +28 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 540 +31 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 565 +35 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 591 +38 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 619 +43 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 647 +46 24 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 677 +51 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 708 +55 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 740 +59 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 774 +64 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 810 +70 23 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 847 +75 23 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 885 +80 23 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 926 +87 23 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 968 +92 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 1012 +99 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 1058 +105 22 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 1106 +112 22 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1156 +119 22 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1208 +126 22 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1262 +133 22 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1318 +140 22 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1377 +148 22 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1501 +164 21 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1636 +181 21 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1780 +199 21 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1935 +217 21 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 2100 +235 21 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 2276 +253 20 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 2463 +272 20 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2661 +291 20 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2870 +311 20 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 3090 +330 20 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 3320 +349 20 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 3560 +368 20 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 3810 +386 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 4069 +404 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 4338 +421 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 4615 +438 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 4901 +455 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 5195 +471 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 5495 +485 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 5803 +500 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 6117 +514 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 6438 +527 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 6764 +540 20 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 7095 +551 20 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 7431 +562 20 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 7772 +573 20 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 8117 +583 20 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 8465 +592 20 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 8818 +601 21 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 9174 +610 21 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 9533 +618 21 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 9894 +624 21 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 10259 +632 21 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 10626 +638 21 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 10995 +644 21 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 11209 -758 28 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 11030 -755 28 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 10850 -753 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 10672 -751 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 10494 -748 27 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 10317 -745 27 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 10140 -743 27 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 9965 -740 27 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 9790 -737 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 9616 -734 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 9443 -730 26 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 9270 -727 26 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 9099 -724 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 8929 -719 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 8760 -715 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 8591 -712 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 8424 -708 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 8258 -703 24 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 8094 -698 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 7930 -694 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 7768 -689 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 7608 -683 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 7449 -677 23 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 7291 -672 23 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 7135 -666 23 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 6980 -661 23 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 6827 -655 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 6676 -648 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 6526 -642 22 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 6379 -635 22 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 6233 -629 22 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 6089 -622 22 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 5947 -615 22 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 5807 -608 22 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 5669 -601 22 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 5400 -586 21 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 5140 -570 21 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 4888 -554 21 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 4646 -538 21 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 4414 -521 21 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 4191 -504 20 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3977 -488 20 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 3774 -470 20 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 3580 -453 20 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 3395 -436 20 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 3220 -419 20 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 3054 -402 20 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2896 -387 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2747 -371 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 2607 -355 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 2474 -340 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 2349 -325 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 2231 -311 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 2120 -297 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 2016 -283 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 1917 -271 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 1825 -258 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 1738 -246 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 1656 -234 20 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 1579 -223 20 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 1506 -213 20 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 1438 -203 20 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 1373 -194 20 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 1313 -184 20 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1256 -175 20 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1202 -167 21 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1151 -159 21 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1103 -152 21 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1057 -145 21 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1015 -138 21 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 0 562 -6 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 583 -3 28 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 603 -2 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 625 +1 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 647 +3 27 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 670 +6 27 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 693 +8 27 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 718 +12 27 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 743 +15 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 769 +18 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 796 +21 26 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 823 +24 26 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 852 +28 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 882 +32 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 912 +35 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 944 +40 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 977 +44 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 1011 +48 24 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 1047 +54 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1083 +58 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1121 +63 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1161 +69 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1201 +73 23 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1244 +79 23 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1288 +85 23 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1333 +91 23 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1380 +97 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1429 +103 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1479 +109 22 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1532 +116 22 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1586 +123 22 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1642 +130 22 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1700 +136 22 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1760 +144 22 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1822 +151 22 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1953 +166 21 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 2093 +182 21 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2241 +197 21 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2399 +214 21 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2567 +231 21 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2744 +248 20 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2930 +264 20 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 3127 +282 20 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 3333 +299 20 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3548 +315 20 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3773 +332 20 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 4007 +349 20 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 4249 +365 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 4500 +381 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 4760 +397 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 5027 +412 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 5302 +427 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 5584 +441 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 5873 +455 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 6169 +469 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 6470 +481 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 6778 +494 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 7091 +506 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 7409 +517 20 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 7732 +528 20 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 8059 +538 20 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 8391 +549 20 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 8726 +558 20 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 9066 +567 20 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 9408 +575 21 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 9755 +584 21 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 10104 +592 21 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 10456 +600 21 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 10810 +606 21 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 11167 +613 21 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 7621 -671 23 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 7471 -664 23 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 7322 -659 23 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 7176 -651 22 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 7030 -646 22 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 6887 -639 22 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 6745 -632 22 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 6606 -625 22 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 6468 -618 22 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 6332 -611 22 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 6066 -597 21 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 5809 -581 21 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 5560 -566 21 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 5320 -550 21 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 5088 -535 21 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 4866 -519 20 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 4652 -504 20 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 4448 -487 20 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 4252 -472 20 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 4066 -456 20 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 3888 -440 20 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 3718 -425 20 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 3557 -410 20 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 3404 -395 20 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 3258 -381 20 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 3121 -366 20 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 2990 -352 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 2866 -339 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 2748 -326 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 2637 -313 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 2532 -300 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 2432 -289 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 2337 -278 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 2248 -266 20 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 2163 -256 20 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 2083 -245 20 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2007 -235 20 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 1934 -227 20 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 1866 -217 20 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 1801 -208 20 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 1739 -200 21 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 1680 -193 21 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 1625 -184 21 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1572 -177 21 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1521 -170 21 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 1685 +90 23 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1735 +96 23 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1786 +102 23 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1839 +108 22 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 1894 +115 22 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 1951 +122 22 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 2009 +128 22 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2069 +135 22 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2132 +142 22 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2196 +149 22 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2330 +164 21 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2473 +179 21 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2624 +194 21 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2783 +209 21 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 2952 +225 21 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 3129 +240 20 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3316 +257 20 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3512 +273 20 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3716 +288 20 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3929 +304 20 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 4151 +319 20 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 4382 +335 20 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 4621 +350 20 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4868 +365 20 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 5122 +379 20 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 5384 +393 20 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 5653 +407 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 5929 +421 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 6212 +434 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 6501 +447 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 6795 +459 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 7096 +471 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 7401 +482 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 7712 +494 20 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 8027 +504 20 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 8346 +514 20 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 8670 +524 20 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 8998 +533 20 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 9330 +543 20 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 9665 +552 21 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 10003 +560 21 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 10344 +567 21 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 10688 +575 21 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 11035 +582 21 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 11385 +590 21 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 8233 -681 23 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 8085 -675 23 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 7938 -668 23 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 7793 -662 22 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 7649 -655 22 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 7507 -649 22 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 7366 -643 22 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 7228 -635 22 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 7091 -629 22 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 6956 -622 22 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 6693 -607 21 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 6437 -592 21 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 6189 -578 21 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 5949 -563 21 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 5718 -548 21 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 5496 -533 20 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 5282 -518 20 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 5077 -502 20 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 4880 -488 20 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 4692 -472 20 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 4512 -458 20 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 4340 -443 20 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 4177 -428 20 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 4020 -415 20 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 3872 -400 20 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 3730 -387 20 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 3596 -374 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 3468 -361 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 3346 -348 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 3230 -337 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 3120 -325 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 3015 -314 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 2916 -302 20 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 2822 -291 20 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 2732 -281 20 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 2646 -271 20 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 2565 -261 20 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 2487 -252 20 0 | 0 0 0 0 0
DEC-31 31600 C 0 0 0 0 0 | 0 0 0 2413 -243 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 1996 +85 23 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 2048 +92 23 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 2101 +98 23 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 2155 +104 22 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2212 +111 22 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2270 +118 22 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2329 +124 22 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2391 +131 22 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2454 +138 22 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2519 +145 22 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2655 +159 21 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 2800 +174 21 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 2952 +189 21 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 3112 +203 21 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 3281 +218 21 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 3459 +234 20 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3645 +249 20 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3840 +264 20 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 4043 +279 20 0 | 0 0 0 0 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 4255 +294 20 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 4475 +309 20 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4703 +323 20 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4939 +337 20 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 5183 +351 20 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 5435 +366 20 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 5693 +379 20 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5958 +392 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 6230 +405 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 6509 +418 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 6793 +430 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 7083 +442 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 7378 +453 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 7679 +464 20 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 7984 +474 20 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 8295 +486 20 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 8609 +495 20 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 8928 +505 20 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 9250 +514 20 0 | 0 0 0 0 0
DEC-31 31600 P 0 0 0 0 0 | 0 0 0 9576 +523 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 0.51
MARKET TOTAL 3521 25445 +2114
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED