HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Global Equity Exchange Centre Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C AUG-26 27000 665 175 19 213 139 726 -5
C AUG-26 26800 601 213 18 273 181 499 -12
C AUG-26 27200 426 133 19 163 109 576 -10
P AUG-26 25000 365 176 19 221 151 692 -40
C AUG-26 26600 348 265 18 329 228 356 -13
C AUG-26 27400 297 103 19 136 83 310 -11
P AUG-26 25200 292 219 19 285 194 756 -44
P AUG-26 23200 287 20 23 38 29 411 -10
C AUG-26 26200 282 404 18 495 354 1361 -14
P AUG-26 25400 263 271 19 336 243 315 -49
Hang Seng Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
31 JUL 2026, FRIDAY 03 AUG 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 15000 C 0 0 0 0 0 | 0 0 0 10996 +56 0 0 | 0 0 0 0 0
AUG-26 15100 C 0 0 0 0 0 | 0 0 0 10896 +56 0 0 | 0 0 0 0 0
AUG-26 15200 C 0 0 0 0 0 | 0 0 0 10796 +56 0 0 | 0 0 0 0 0
AUG-26 15300 C 0 0 0 0 0 | 0 0 0 10696 +56 0 0 | 0 0 0 0 0
AUG-26 15400 C 0 0 0 0 0 | 0 0 0 10596 +56 0 0 | 0 0 0 0 0
AUG-26 15500 C 0 0 0 0 0 | 0 0 0 10496 +56 0 0 | 0 0 0 0 0
AUG-26 15600 C 0 0 0 0 0 | 0 0 0 10396 +56 0 0 | 0 0 0 0 0
AUG-26 15700 C 0 0 0 0 0 | 0 0 0 10296 +56 0 0 | 0 0 0 0 0
AUG-26 15800 C 0 0 0 0 0 | 0 0 0 10196 +56 0 0 | 0 0 0 0 0
AUG-26 15900 C 0 0 0 0 0 | 0 0 0 10096 +56 0 0 | 0 0 0 0 0
AUG-26 16000 C 0 0 0 0 0 | 0 0 0 9996 +56 0 0 | 0 0 0 0 0
AUG-26 16100 C 0 0 0 0 0 | 0 0 0 9896 +56 0 0 | 0 0 0 0 0
AUG-26 16200 C 0 0 0 0 0 | 0 0 0 9796 +56 0 0 | 0 0 0 0 0
AUG-26 16300 C 0 0 0 0 0 | 0 0 0 9696 +56 0 0 | 0 0 0 0 0
AUG-26 16400 C 0 0 0 0 0 | 0 0 0 9596 +56 0 0 | 0 0 0 0 0
AUG-26 16500 C 0 0 0 0 0 | 0 0 0 9496 +56 0 0 | 0 0 0 0 0
AUG-26 16600 C 0 0 0 0 0 | 0 0 0 9396 +56 0 0 | 0 0 0 0 0
AUG-26 16700 C 0 0 0 0 0 | 0 0 0 9296 +56 0 0 | 0 0 0 0 0
AUG-26 16800 C 0 0 0 0 0 | 0 0 0 9196 +56 0 0 | 0 0 0 0 0
AUG-26 16900 C 0 0 0 0 0 | 0 0 0 9096 +56 0 0 | 0 0 0 0 0
AUG-26 17000 C 0 0 0 0 0 | 0 0 0 8996 +56 0 0 | 0 0 0 0 0
AUG-26 17100 C 0 0 0 0 0 | 0 0 0 8896 +56 0 0 | 0 0 0 0 0
AUG-26 17200 C 0 0 0 0 0 | 0 0 0 8796 +56 0 0 | 0 0 0 0 0
AUG-26 17300 C 0 0 0 0 0 | 0 0 0 8696 +56 0 0 | 0 0 0 0 0
AUG-26 17400 C 0 0 0 0 0 | 0 0 0 8596 +56 0 0 | 0 0 0 0 0
AUG-26 17500 C 0 0 0 0 0 | 0 0 0 8496 +56 0 0 | 0 0 0 0 0
AUG-26 17600 C 0 0 0 0 0 | 0 0 0 8396 +56 0 0 | 0 0 0 0 0
AUG-26 17700 C 0 0 0 0 0 | 0 0 0 8296 +56 0 0 | 0 0 0 0 0
AUG-26 17800 C 0 0 0 0 0 | 0 0 0 8196 +56 0 0 | 0 0 0 0 0
AUG-26 17900 C 0 0 0 0 0 | 0 0 0 8096 +56 0 0 | 0 0 0 0 0
AUG-26 18000 C 0 0 0 0 0 | 0 0 0 7996 +56 0 0 | 0 0 0 0 0
AUG-26 18100 C 0 0 0 0 0 | 0 0 0 7896 +56 0 0 | 0 0 0 0 0
AUG-26 18200 C 0 0 0 0 0 | 0 0 0 7796 +56 0 0 | 0 0 0 0 0
AUG-26 18300 C 0 0 0 0 0 | 0 0 0 7696 +56 0 0 | 0 0 0 0 0
AUG-26 18400 C 0 0 0 0 0 | 0 0 0 7596 +56 0 0 | 0 0 0 0 0
AUG-26 18500 C 0 0 0 0 0 | 0 0 0 7496 +56 0 0 | 0 0 0 0 0
AUG-26 18600 C 0 0 0 0 0 | 0 0 0 7396 +56 0 0 | 0 0 0 0 0
AUG-26 18700 C 0 0 0 0 0 | 0 0 0 7296 +56 0 0 | 0 0 0 0 0
AUG-26 18800 C 0 0 0 0 0 | 0 0 0 7196 +56 0 0 | 0 0 0 0 0
AUG-26 18900 C 0 0 0 0 0 | 0 0 0 7096 +56 0 0 | 0 0 0 0 0
AUG-26 19000 C 0 0 0 0 0 | 0 0 0 6996 +56 0 0 | 0 0 0 0 0
AUG-26 19100 C 0 0 0 0 0 | 0 0 0 6896 +56 0 0 | 0 0 0 0 0
AUG-26 19200 C 0 0 0 0 0 | 0 0 0 6796 +56 0 0 | 0 0 0 0 0
AUG-26 19300 C 0 0 0 0 0 | 0 0 0 6696 +56 0 0 | 0 0 0 0 0
AUG-26 19400 C 0 0 0 0 0 | 0 0 0 6596 +56 0 0 | 0 0 0 0 0
AUG-26 19500 C 0 0 0 0 0 | 0 0 0 6496 +56 0 0 | 0 0 0 0 0
AUG-26 19600 C 0 0 0 0 0 | 0 0 0 6396 +56 0 0 | 0 0 0 0 0
AUG-26 19700 C 0 0 0 0 0 | 0 0 0 6296 +56 0 0 | 0 0 0 0 0
AUG-26 19800 C 0 0 0 0 0 | 0 0 0 6196 +56 0 0 | 0 0 0 0 0
AUG-26 19900 C 0 0 0 0 0 | 0 0 0 6096 +56 0 0 | 0 0 0 0 0
AUG-26 20000 C 0 0 0 0 0 | 0 0 0 5996 +56 0 0 | 0 0 0 0 0
AUG-26 20200 C 0 0 0 0 0 | 0 0 0 5796 +56 0 0 | 0 0 0 0 0
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 5596 +55 0 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 5396 +55 0 0 | 2309 2309 0 2 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 5197 +56 29 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 4997 +55 28 0 | 3385 1840 0 2 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 4797 +55 27 0 | 3450 1996 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 4597 +54 26 0 | 3700 1570 0 2 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 4398 +54 26 0 | 2950 2485 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 4150 4150 4150 4199 +54 26 1 | 4150 1250 1 2 0
AUG-26 22000 C 0 0 0 0 0 | 4078 4078 4078 3999 +53 25 1 | 4078 1418 1 6 +1
AUG-26 22200 C 0 0 0 0 0 | 3750 3755 3750 3801 +53 25 2 | 3755 1055 2 5 -1
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 3602 +52 24 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 3425 3425 3425 3404 +50 24 2 | 3425 845 2 5 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 3207 +49 24 0 | 1720 750 0 23 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 3010 +47 23 0 | 2415 587 0 142 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 2815 +55 23 0 | 880 533 0 34 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 2621 +69 23 0 | 2450 438 0 51 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 2416 +56 20 0 | 1125 368 0 206 0
AUG-26 23800 C 2110 2110 2110 2110 1 | 0 0 0 2235 +49 22 0 | 2130 346 1 34 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 2048 +66 21 0 | 2011 277 0 448 0
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 1848 +51 20 0 | 1801 275 0 53 0
AUG-26 24400 C 0 0 0 0 0 | 1725 1725 1725 1683 +61 21 1 | 1725 200 1 274 -1
AUG-26 24600 C 0 0 0 0 0 | 1600 1600 1428 1507 +30 20 3 | 1600 164 3 289 -1
AUG-26 24800 C 1281 1281 1279 1279 2 | 1224 1233 1224 1327 +21 19 3 | 1365 153 5 112 +2
AUG-26 25000 C 0 0 0 0 0 | 1138 1189 1048 1161 +18 19 75 | 1250 126 75 345 -41
AUG-26 25200 C 933 933 933 933 1 | 1003 1003 894 1053 +60 21 24 | 1031 108 25 556 +4
AUG-26 25400 C 0 0 0 0 0 | 842 850 820 902 +49 20 7 | 1268 101 7 476 -9
AUG-26 25600 C 701 701 687 687 6 | 710 837 641 717 -6 18 26 | 1481 97 32 399 -15
AUG-26 25800 C 602 603 568 568 10 | 589 651 522 632 +27 19 171 | 856 77 181 534 -28
AUG-26 26000 C 499 501 438 476 28 | 495 600 432 494 -10 18 227 | 922 68 255 838 +11
AUG-26 26200 C 401 405 366 400 20 | 418 495 354 404 -14 18 262 | 674 63 282 1361 +6
AUG-26 26400 C 321 339 301 339 11 | 331 410 280 328 -13 18 185 | 717 55 196 433 -36
AUG-26 26600 C 274 274 254 255 5 | 269 329 228 265 -13 18 343 | 680 52 348 356 -37
AUG-26 26800 C 201 215 201 215 5 | 215 273 181 213 -12 18 596 | 1070 45 601 499 +33
AUG-26 27000 C 183 183 152 162 16 | 170 213 139 175 -5 19 649 | 760 41 665 726 +307
AUG-26 27200 C 120 140 120 127 7 | 138 163 109 133 -10 19 419 | 692 41 426 576 +152
AUG-26 27400 C 99 103 99 103 21 | 109 136 83 103 -11 19 276 | 653 32 297 310 +42
AUG-26 27600 C 81 81 79 79 4 | 86 107 67 81 -7 19 150 | 650 28 154 365 +54
AUG-26 27800 C 63 64 60 60 4 | 65 84 51 63 -7 19 189 | 680 25 193 337 +49
AUG-26 28000 C 52 52 42 45 7 | 50 66 38 46 -8 19 205 | 464 23 212 787 +90
AUG-26 28200 C 0 0 0 0 0 | 39 50 28 36 -6 19 111 | 540 25 111 414 +58
AUG-26 28400 C 29 29 28 28 6 | 30 36 22 27 -5 20 93 | 495 18 99 315 +17
AUG-26 28600 C 19 20 19 20 3 | 22 28 16 19 -6 19 54 | 456 16 57 658 +6
AUG-26 28800 C 15 15 15 15 10 | 17 18 12 14 -5 20 86 | 390 12 96 164 +34
AUG-26 29000 C 14 14 11 11 7 | 13 14 9 11 -3 20 25 | 374 9 32 425 +16
AUG-26 29200 C 8 9 8 9 2 | 10 11 6 8 -3 20 22 | 301 6 24 277 +1
AUG-26 29400 C 0 0 0 0 0 | 8 8 5 6 -2 20 29 | 305 4 29 262 -2
AUG-26 29600 C 0 0 0 0 0 | 5 5 5 4 -2 20 2 | 272 5 2 115 -2
AUG-26 29800 C 0 0 0 0 0 | 5 5 4 3 -2 20 2 | 238 4 2 108 0
AUG-26 30000 C 0 0 0 0 0 | 4 4 3 2 -2 20 11 | 195 3 11 160 -9
AUG-26 30200 C 0 0 0 0 0 | 3 3 2 1 -2 20 12 | 120 2 12 162 0
AUG-26 30400 C 0 0 0 0 0 | 2 2 2 1 -1 20 4 | 109 2 4 62 -3
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 100 2 0 10 0
AUG-26 30800 C 1 1 1 1 1 | 0 0 0 1 0 22 0 | 108 1 1 18 +1
AUG-26 31000 C 0 0 0 0 0 | 1 1 1 1 0 23 4 | 113 1 4 53 -4
AUG-26 31200 C 0 0 0 0 0 | 1 1 1 1 0 24 16 | 105 1 16 31 +14
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 64 2 0 10 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 120 2 0 8 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 66 4 0 18 0
AUG-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 86 2 0 39 0
TOTAL CALL 177 | TOTAL CALL 4288 | TOTAL CALL 4465 13897 +709
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 7 3 0 23 0
AUG-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 9 2 0 14 0
AUG-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 8 3 0 28 0
AUG-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 2 2 0 8 0
AUG-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
AUG-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 7 4 0 39 0
AUG-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 11 3 0 80 0
AUG-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 11 1 0 40 0
AUG-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 11 1 0 29 0
AUG-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 9 4 0 37 0
AUG-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 14 1 0 76 0
AUG-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 17 4 0 60 0
AUG-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 15 1 0 75 0
AUG-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 16 1 0 37 0
AUG-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 17 1 0 56 0
AUG-26 16500 P 1 1 1 1 1 | 1 1 1 1 0 57 10 | 21 1 11 91 -4
AUG-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 22 3 0 56 0
AUG-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 20 4 0 43 0
AUG-26 16800 P 1 1 1 1 5 | 0 0 0 1 0 54 0 | 20 1 5 88 -2
AUG-26 16900 P 1 1 1 1 11 | 0 0 0 1 0 54 0 | 24 1 11 82 +6
AUG-26 17000 P 1 1 1 1 4 | 0 0 0 1 0 53 0 | 21 1 4 213 +1
AUG-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 21 2 0 47 0
AUG-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 22 2 0 174 0
AUG-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 20 3 0 191 0
AUG-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 22 2 0 63 0
AUG-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 28 2 0 103 0
AUG-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 29 2 0 62 0
AUG-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 30 2 0 188 0
AUG-26 17800 P 0 0 0 0 0 | 2 2 2 1 0 48 1 | 25 2 1 20 -1
AUG-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 31 3 0 126 0
AUG-26 18000 P 0 0 0 0 0 | 2 2 2 1 0 46 16 | 72 2 16 880 -11
AUG-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 44 3 0 323 0
AUG-26 18200 P 0 0 0 0 0 | 2 2 2 1 0 45 2 | 48 2 2 28 -2
AUG-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 91 2 0 108 0
AUG-26 18400 P 0 0 0 0 0 | 2 2 2 1 0 44 1 | 84 2 1 130 -1
AUG-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 92 3 0 120 0
AUG-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 88 3 0 76 0
AUG-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 105 3 0 89 0
AUG-26 18800 P 0 0 0 0 0 | 3 3 3 1 0 41 12 | 113 3 12 95 +6
AUG-26 18900 P 0 0 0 0 0 | 3 3 3 1 0 40 5 | 102 3 5 112 +5
AUG-26 19000 P 3 5 3 5 6 | 3 3 3 1 0 40 8 | 122 3 14 414 -4
AUG-26 19100 P 3 3 3 3 1 | 3 3 3 1 0 39 5 | 99 3 6 195 0
AUG-26 19200 P 3 3 3 3 1 | 3 3 3 1 0 39 10 | 120 3 11 134 +9
AUG-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 118 5 0 166 0
AUG-26 19400 P 0 0 0 0 0 | 4 4 4 1 0 37 12 | 112 4 12 282 +9
AUG-26 19500 P 0 0 0 0 0 | 4 4 4 1 0 37 17 | 155 4 17 437 +12
AUG-26 19600 P 0 0 0 0 0 | 4 4 4 1 0 36 12 | 166 4 12 328 +12
AUG-26 19700 P 0 0 0 0 0 | 4 4 4 1 0 36 6 | 130 4 6 294 +4
AUG-26 19800 P 0 0 0 0 0 | 5 5 5 1 0 35 8 | 187 5 8 479 +5
AUG-26 19900 P 0 0 0 0 0 | 4 4 4 1 0 34 13 | 195 4 13 361 +11
AUG-26 20000 P 0 0 0 0 0 | 4 5 4 1 0 34 35 | 207 4 35 530 +13
AUG-26 20200 P 0 0 0 0 0 | 5 5 5 1 0 33 13 | 222 5 13 228 +5
AUG-26 20400 P 7 7 7 7 4 | 6 6 6 1 0 31 17 | 254 6 21 258 +2
AUG-26 20600 P 7 7 7 7 65 | 6 7 6 1 0 30 16 | 258 6 81 332 +18
AUG-26 20800 P 6 7 6 7 24 | 7 8 7 1 0 29 25 | 260 6 49 470 +12
AUG-26 21000 P 10 10 7 7 26 | 7 9 7 1 0 28 28 | 358 7 54 530 +14
AUG-26 21200 P 0 0 0 0 0 | 10 10 8 1 -1 27 24 | 388 8 24 173 -2
AUG-26 21400 P 0 0 0 0 0 | 10 10 9 1 -2 26 28 | 442 9 28 428 +17
AUG-26 21600 P 12 12 12 12 10 | 11 12 10 2 -2 26 62 | 439 10 72 293 +17
AUG-26 21800 P 14 14 14 14 5 | 12 13 12 3 -2 26 33 | 474 12 38 164 +8
AUG-26 22000 P 17 17 12 12 4 | 16 16 13 4 -3 26 44 | 625 12 48 669 +25
AUG-26 22200 P 18 18 18 18 1 | 18 18 15 5 -4 25 34 | 708 15 35 211 -6
AUG-26 22400 P 0 0 0 0 0 | 17 20 17 7 -4 25 20 | 779 17 20 168 +3
AUG-26 22600 P 25 25 21 21 22 | 21 23 20 9 -5 24 84 | 755 20 106 670 +52
AUG-26 22800 P 29 29 25 25 9 | 27 27 22 11 -7 24 54 | 960 22 63 432 -5
AUG-26 23000 P 30 33 29 29 6 | 30 31 25 15 -8 24 146 | 1100 25 152 774 +30
AUG-26 23200 P 38 38 33 33 5 | 35 35 29 20 -10 23 282 | 1190 29 287 411 -32
AUG-26 23400 P 45 45 39 39 7 | 41 42 35 26 -12 23 108 | 1301 35 115 2690 +34
AUG-26 23600 P 52 52 45 45 4 | 49 50 40 34 -15 22 212 | 855 40 216 862 +109
AUG-26 23800 P 63 64 57 57 8 | 58 60 47 44 -18 22 111 | 1382 47 119 410 +10
AUG-26 24000 P 77 80 70 70 9 | 71 72 57 57 -20 22 152 | 1165 57 161 715 +26
AUG-26 24200 P 93 96 81 81 8 | 83 86 69 73 -20 21 148 | 925 69 156 250 +49
AUG-26 24400 P 114 119 101 101 31 | 103 106 81 88 -27 21 190 | 2012 81 221 368 -20
AUG-26 24600 P 138 148 127 127 14 | 128 134 98 111 -31 20 245 | 1491 98 259 510 +75
AUG-26 24800 P 169 183 152 152 29 | 156 168 124 141 -35 20 207 | 2011 124 236 339 +15
AUG-26 25000 P 209 221 193 200 40 | 193 208 151 176 -40 19 325 | 1740 151 365 692 +17
AUG-26 25200 P 251 285 238 238 17 | 242 261 194 219 -44 19 275 | 2589 194 292 756 +8
AUG-26 25400 P 309 336 299 309 21 | 303 322 243 271 -49 19 242 | 2740 243 263 315 +47
AUG-26 25600 P 386 424 386 414 14 | 371 400 295 333 -52 18 139 | 2000 295 153 288 -11
AUG-26 25800 P 475 475 452 452 4 | 450 487 368 411 -57 18 249 | 1684 368 253 288 +137
AUG-26 26000 P 0 0 0 0 0 | 563 598 464 509 -56 18 79 | 2590 464 79 111 +23
AUG-26 26200 P 0 0 0 0 0 | 673 719 560 615 -62 18 28 | 1152 560 28 34 +1
AUG-26 26400 P 0 0 0 0 0 | 764 825 680 733 -71 18 10 | 2074 680 10 42 -1
AUG-26 26600 P 0 0 0 0 0 | 918 922 832 878 -62 18 13 | 2314 832 13 15 +5
AUG-26 26800 P 0 0 0 0 0 | 960 1105 938 1028 -64 19 18 | 1259 938 18 13 +10
AUG-26 27000 P 0 0 0 0 0 | 1224 1247 1182 1181 -62 19 4 | 3950 1182 4 11 +4
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 1330 -75 18 0 | 1613 1613 0 1 -1
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 1516 -73 19 0 | 0 0 0 1 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 1693 -73 20 0 | 2160 2160 0 2 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 1876 -71 20 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 2061 -67 20 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 2249 -53 20 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 2430 -62 19 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 2623 -62 19 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 2818 -61 20 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3014 -60 20 0 | 3655 3340 0 1 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 3212 -59 20 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 3410 -58 20 0 | 6360 3665 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 3608 -58 20 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 3807 -57 20 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 4006 -57 20 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 4205 -76 20 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 4405 -57 20 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 4605 -56 21 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 4805 -56 22 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 5004 -57 0 0 | 7960 5050 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 5204 -57 0 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 5404 -56 0 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 5604 -56 0 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 5804 -56 0 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 6004 -56 0 0 | 0 0 0 0 0
TOTAL PUT 416 | TOTAL PUT 3838 | TOTAL PUT 4254 22655 +763
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 8719 36552 +1472
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 15200 C 0 0 0 0 0 | 0 0 0 10708 +59 0 0 | 0 0 0 0 0
SEP-26 17600 C 0 0 0 0 0 | 0 0 0 8308 +59 0 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 7908 +58 0 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 7808 +58 0 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 7708 +58 0 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 7608 +58 0 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 7508 +58 0 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 7408 +58 0 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 7308 +58 0 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 7208 +58 0 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 7108 +57 0 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 7008 +57 0 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 6908 +57 0 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 6808 +57 0 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 6708 +57 0 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 6608 +56 0 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 6508 +56 0 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 6408 +56 0 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6308 +55 0 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6208 +55 0 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 6109 +55 23 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6009 +55 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5909 +54 22 0 | 5500 5227 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5709 +53 21 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5510 +52 22 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5310 +50 21 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5111 +48 21 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4913 +47 21 0 | 3264 2276 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4714 +44 21 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4516 +42 21 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4319 +40 21 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4123 +37 21 0 | 2575 1533 0 2 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3928 +35 21 0 | 4062 1410 0 12 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3734 +32 21 0 | 2240 1288 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3541 +29 21 0 | 3534 1276 0 4 0
SEP-26 22600 C 0 0 0 0 0 | 3400 3400 3400 3350 +26 21 2 | 3400 930 2 19 +2
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3161 +23 20 0 | 2428 823 0 18 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2975 +21 20 0 | 3090 785 0 145 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2791 +18 20 0 | 2119 674 0 48 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2611 +16 20 0 | 2593 604 0 53 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2435 +15 20 0 | 2370 503 0 234 0
SEP-26 23800 C 0 0 0 0 0 | 2240 2282 2200 2262 +14 20 94 | 2282 458 94 147 -15
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2094 +13 20 0 | 3717 405 0 134 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1931 +13 20 0 | 1779 373 0 22 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1774 +14 20 0 | 1200 296 0 48 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1622 +15 20 0 | 1200 266 0 25 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1477 +17 20 0 | 1837 247 0 82 0
SEP-26 25000 C 0 0 0 0 0 | 1270 1280 1270 1314 +31 19 2 | 2090 202 2 942 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1178 +18 19 0 | 1688 192 0 112 0
SEP-26 25400 C 0 0 0 0 0 | 1000 1000 1000 1052 +24 19 2 | 1650 169 2 125 +2
SEP-26 25600 C 890 890 890 890 1 | 0 0 0 939 +12 19 0 | 1672 153 1 158 0
SEP-26 25800 C 800 800 758 798 3 | 752 752 752 860 +38 19 151 | 1930 140 154 245 +151
SEP-26 26000 C 0 0 0 0 0 | 715 815 668 782 +56 20 27 | 2675 112 27 212 +3
SEP-26 26200 C 615 619 601 619 6 | 671 701 621 651 +11 19 12 | 2675 110 18 135 +1
SEP-26 26400 C 0 0 0 0 0 | 558 579 515 572 +10 19 23 | 2438 101 23 597 -6
SEP-26 26600 C 490 490 490 490 2 | 540 540 449 501 +8 19 12 | 2357 83 14 95 -8
SEP-26 26800 C 0 0 0 0 0 | 448 448 403 437 +5 19 9 | 2030 70 9 108 -5
SEP-26 27000 C 376 376 376 376 1 | 383 394 330 379 +1 19 185 | 1093 69 186 950 -58
SEP-26 27200 C 312 325 290 306 8 | 300 305 300 327 -3 19 2 | 1100 66 10 633 0
SEP-26 27400 C 273 276 272 276 6 | 268 268 268 282 -5 19 1 | 2081 58 7 461 -2
SEP-26 27600 C 0 0 0 0 0 | 264 264 264 242 -8 19 1 | 1450 62 1 101 0
SEP-26 27800 C 214 214 208 208 3 | 228 228 193 208 -8 19 7 | 1870 59 10 122 +2
SEP-26 28000 C 176 176 176 176 1 | 165 177 165 179 -8 19 11 | 1766 46 12 1435 -4
SEP-26 28200 C 0 0 0 0 0 | 157 157 156 153 -8 19 15 | 813 42 15 327 0
SEP-26 28400 C 130 132 130 132 4 | 0 0 0 132 -7 20 0 | 1117 40 4 86 +4
SEP-26 28600 C 116 116 116 116 2 | 102 106 102 110 -11 20 8 | 1106 35 10 314 0
SEP-26 28800 C 0 0 0 0 0 | 92 92 92 92 -12 20 1 | 1133 34 1 814 -4
SEP-26 29000 C 80 80 80 80 1 | 83 85 75 77 -13 20 11 | 1141 31 12 509 +5
SEP-26 29200 C 0 0 0 0 0 | 78 78 66 63 -13 20 4 | 875 30 4 30 0
SEP-26 29400 C 0 0 0 0 0 | 55 55 55 52 -15 20 2 | 826 28 2 189 0
SEP-26 29600 C 0 0 0 0 0 | 52 52 52 43 -15 20 2 | 1450 25 2 305 0
SEP-26 29800 C 0 0 0 0 0 | 41 44 41 35 -14 20 7 | 1395 30 7 49 +3
SEP-26 30000 C 0 0 0 0 0 | 43 48 35 29 -13 20 7 | 1370 25 7 73 +1
SEP-26 30200 C 0 0 0 0 0 | 33 33 33 23 -13 20 1 | 741 26 1 67 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 19 -11 20 0 | 703 21 0 18 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 15 -11 20 0 | 615 18 0 41 0
SEP-26 30800 C 0 0 0 0 0 | 19 19 19 12 -10 20 10 | 432 19 10 94 +10
SEP-26 31000 C 0 0 0 0 0 | 18 18 18 10 -8 20 2 | 300 16 2 207 +2
SEP-26 31200 C 0 0 0 0 0 | 16 16 14 8 -8 20 5 | 301 14 5 29 +1
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 7 -6 20 0 | 465 19 0 8 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 5 -6 20 0 | 148 10 0 34 0
SEP-26 31800 C 0 0 0 0 0 | 10 10 10 4 -5 20 1 | 438 10 1 49 +1
SEP-26 32000 C 0 0 0 0 0 | 8 8 8 3 -5 20 1 | 722 8 1 37 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 2 -5 19 0 | 220 8 0 21 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 -5 19 0 | 107 6 0 49 0
SEP-26 32600 C 0 0 0 0 0 | 6 7 6 1 -4 19 4 | 326 5 4 86 +3
SEP-26 32800 C 0 0 0 0 0 | 6 6 6 1 -3 20 1 | 128 5 1 39 +1
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 653 5 0 72 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 230 7 0 11 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 90 7 0 16 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 232 7 0 9 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 250 4 0 425 0
TOTAL CALL 38 | TOTAL CALL 623 | TOTAL CALL 661 11433 +90
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 7 3 0 16 0
SEP-26 17600 P 8 8 8 8 6 | 9 9 9 1 0 32 1 | 98 8 7 2865 +1
SEP-26 18000 P 0 0 0 0 0 | 9 11 9 1 0 30 10 | 100 9 10 60 +8
SEP-26 18100 P 0 0 0 0 0 | 10 11 10 1 0 30 3 | 24 10 3 6 +3
SEP-26 18200 P 0 0 0 0 0 | 11 11 11 1 0 29 2 | 45 11 2 12 +2
SEP-26 18300 P 0 0 0 0 0 | 11 12 11 1 0 29 3 | 125 11 3 74 0
SEP-26 18400 P 0 0 0 0 0 | 13 13 13 1 0 28 6 | 74 13 6 19 +4
SEP-26 18500 P 0 0 0 0 0 | 14 14 14 1 0 28 3 | 77 14 3 8 -3
SEP-26 18600 P 0 0 0 0 0 | 14 14 14 1 0 28 2 | 140 14 2 103 -2
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 143 17 0 38 0
SEP-26 18800 P 0 0 0 0 0 | 15 15 14 1 0 27 35 | 124 14 35 58 +11
SEP-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 154 17 0 60 0
SEP-26 19000 P 0 0 0 0 0 | 16 16 16 1 0 26 3 | 172 16 3 340 +2
SEP-26 19100 P 0 0 0 0 0 | 17 17 17 1 0 26 12 | 142 17 12 66 +5
SEP-26 19200 P 20 20 20 20 1 | 0 0 0 1 0 25 0 | 140 20 1 87 0
SEP-26 19300 P 0 0 0 0 0 | 19 19 19 1 0 25 1 | 165 19 1 101 0
SEP-26 19400 P 0 0 0 0 0 | 20 20 20 1 0 24 2 | 186 20 2 7 0
SEP-26 19500 P 0 0 0 0 0 | 21 21 20 1 0 24 14 | 310 20 14 339 +4
SEP-26 19600 P 0 0 0 0 0 | 21 21 21 1 -1 23 3 | 222 21 3 11 -3
SEP-26 19700 P 24 24 24 24 1 | 22 22 22 1 -2 23 5 | 227 22 6 111 +4
SEP-26 19800 P 0 0 0 0 0 | 23 23 22 1 -3 23 7 | 232 22 7 682 0
SEP-26 19900 P 0 0 0 0 0 | 24 24 24 1 -4 22 2 | 442 24 2 135 -2
SEP-26 20000 P 24 24 24 24 1 | 24 26 24 1 -5 22 18 | 475 24 19 216 +3
SEP-26 20200 P 0 0 0 0 0 | 26 26 26 1 -6 21 1 | 334 26 1 115 +1
SEP-26 20400 P 33 33 33 33 1 | 28 29 28 2 -7 22 2 | 365 28 3 53 -1
SEP-26 20600 P 36 36 36 36 2 | 33 33 32 3 -8 22 4 | 413 32 6 505 -1
SEP-26 20800 P 0 0 0 0 0 | 35 35 35 4 -10 22 2 | 541 35 2 86 -2
SEP-26 21000 P 42 42 42 42 1 | 37 37 37 5 -13 21 8 | 535 37 9 309 0
SEP-26 21200 P 46 46 45 45 2 | 43 43 41 7 -14 21 9 | 509 41 11 57 +4
SEP-26 21400 P 0 0 0 0 0 | 46 46 45 9 -17 21 20 | 620 45 20 123 0
SEP-26 21600 P 0 0 0 0 0 | 50 50 50 12 -19 21 2 | 665 50 2 111 0
SEP-26 21800 P 0 0 0 0 0 | 55 55 55 16 -22 21 12 | 692 55 12 570 0
SEP-26 22000 P 61 61 61 61 1 | 58 62 57 20 -25 21 27 | 906 57 28 1471 +1
SEP-26 22200 P 0 0 0 0 0 | 68 69 66 26 -28 21 13 | 895 66 13 150 +2
SEP-26 22400 P 75 75 75 75 1 | 76 79 74 34 -31 21 27 | 3400 55 28 151 +2
SEP-26 22600 P 0 0 0 0 0 | 84 84 84 43 -34 21 5 | 1051 84 5 262 +4
SEP-26 22800 P 103 103 103 103 2 | 97 101 92 55 -37 21 15 | 985 92 17 128 +1
SEP-26 23000 P 112 112 110 110 2 | 104 110 97 69 -39 21 9 | 1246 97 11 308 +2
SEP-26 23200 P 130 130 125 125 4 | 128 130 114 86 -42 20 38 | 1368 114 42 226 +16
SEP-26 23400 P 141 141 141 141 1 | 135 135 128 106 -44 20 5 | 1465 128 6 75 +2
SEP-26 23600 P 163 163 163 163 2 | 160 161 148 130 -44 20 94 | 1580 148 96 262 -17
SEP-26 23800 P 201 201 201 201 2 | 181 183 174 159 -38 20 14 | 1748 174 16 590 -4
SEP-26 24000 P 216 216 216 216 1 | 200 218 199 192 -33 20 20 | 1950 199 21 229 +7
SEP-26 24200 P 0 0 0 0 0 | 226 235 226 230 -31 20 2 | 1732 226 2 69 +2
SEP-26 24400 P 0 0 0 0 0 | 270 280 270 267 -35 20 4 | 2134 270 4 147 +2
SEP-26 24600 P 357 367 357 367 2 | 315 318 296 309 -38 20 5 | 2278 296 7 265 -3
SEP-26 24800 P 394 394 394 394 1 | 350 399 346 358 -41 19 26 | 1800 346 27 93 +14
SEP-26 25000 P 473 473 473 473 1 | 395 440 395 418 -38 19 8 | 2624 395 9 1005 0
SEP-26 25200 P 555 555 549 549 2 | 475 478 475 485 -34 19 2 | 1630 475 4 100 -2
SEP-26 25400 P 0 0 0 0 0 | 528 605 528 559 -36 19 5 | 2790 528 5 41 +1
SEP-26 25600 P 0 0 0 0 0 | 660 660 660 640 -40 19 9 | 2255 660 9 96 +7
SEP-26 25800 P 0 0 0 0 0 | 760 804 760 729 -47 19 163 | 1917 760 163 186 +156
SEP-26 26000 P 0 0 0 0 0 | 790 905 783 826 -37 19 20 | 3233 783 20 42 +5
SEP-26 26200 P 0 0 0 0 0 | 1032 1032 990 937 -57 19 3 | 2070 990 3 30 +2
SEP-26 26400 P 0 0 0 0 0 | 1095 1095 1095 1050 -66 18 2 | 2421 1095 2 23 +1
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1172 -90 18 0 | 2095 1739 0 39 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1327 -74 19 0 | 4020 1580 0 11 0
SEP-26 27000 P 0 0 0 0 0 | 1390 1520 1390 1460 -88 19 4 | 2508 1390 4 404 +4
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1610 -81 19 0 | 3374 1900 0 6 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 1782 -65 19 0 | 2024 2022 0 75 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 1941 -67 19 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2104 -70 19 0 | 2530 2500 0 11 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2263 -81 19 0 | 4080 2946 0 1 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2444 -73 19 0 | 4490 2765 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2620 -74 19 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 2870 2870 2870 2799 -75 19 2 | 3390 2870 2 3 +2
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 2982 -74 19 0 | 3605 3605 0 1 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3166 -75 19 0 | 3410 3410 0 1 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3354 -74 20 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3543 -74 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3734 -73 20 0 | 4196 4196 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 3926 -73 20 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4120 -72 20 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4315 -71 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4510 -70 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4707 -69 20 0 | 4948 4948 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4904 -68 20 0 | 5948 5948 0 1 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5102 -67 20 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5300 -66 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5498 -66 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5697 -65 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5896 -64 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6095 -64 20 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6294 -64 19 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6494 -63 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6693 -63 19 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6893 -62 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7093 -61 20 0 | 5830 5830 0 1 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7293 -61 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7493 -60 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7692 -61 0 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7892 -61 0 0 | 0 0 0 0 0
TOTAL PUT 37 | TOTAL PUT 714 | TOTAL PUT 751 13848 +245
| MONTH PUT/CALL RATIO 1.13
| MONTH TOTAL 1412 25281 +335
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 7747 +57 26 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 7647 +57 26 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 7548 +57 26 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 7448 +57 26 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 7348 +56 26 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 7249 +57 26 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 7149 +56 26 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 7050 +56 26 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 6950 +55 25 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 6851 +56 25 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 6752 +56 25 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 6653 +56 25 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 6554 +55 25 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 6454 +54 25 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 6355 +54 25 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 6257 +55 25 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 6158 +54 25 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 6059 +53 25 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 5960 +53 24 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 5764 +53 24 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 5567 +51 24 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 5372 +51 24 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 5177 +50 24 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 4983 +49 24 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 4789 +47 23 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 4597 +46 23 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 4406 +45 23 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 4217 +45 23 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 4028 +43 22 0 | 1517 1517 0 1 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 3842 +42 22 0 | 1825 1825 0 1 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 3657 +40 22 0 | 0 0 0 0 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 3475 +39 22 0 | 0 0 0 0 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 3294 +37 22 0 | 0 0 0 0 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 3116 +35 21 0 | 0 0 0 0 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 2941 +34 21 0 | 0 0 0 0 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 2769 +32 21 0 | 0 0 0 0 0
OCT-26 23600 C 0 0 0 0 0 | 0 0 0 2600 +31 21 0 | 0 0 0 0 0
OCT-26 23800 C 0 0 0 0 0 | 0 0 0 2435 +29 21 0 | 0 0 0 0 0
OCT-26 24000 C 0 0 0 0 0 | 0 0 0 2274 +28 21 0 | 2253 1566 0 3 0
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 2116 +26 20 0 | 0 0 0 0 0
OCT-26 24400 C 0 0 0 0 0 | 0 0 0 1964 +26 20 0 | 0 0 0 0 0
OCT-26 24600 C 0 0 0 0 0 | 0 0 0 1815 +24 20 0 | 0 0 0 0 0
OCT-26 24800 C 0 0 0 0 0 | 1720 1720 1720 1647 -3 19 1 | 1720 360 1 85 -1
OCT-26 25000 C 1430 1430 1430 1430 1 | 0 0 0 1510 +33 19 0 | 1430 1102 1 11 0
OCT-26 25200 C 0 0 0 0 0 | 0 0 0 1380 +28 19 0 | 1454 291 0 14 0
OCT-26 25400 C 0 0 0 0 0 | 0 0 0 1256 +23 19 0 | 1266 458 0 25 0
OCT-26 25600 C 0 0 0 0 0 | 0 0 0 1141 +11 19 0 | 1138 276 0 17 0
OCT-26 25800 C 0 0 0 0 0 | 991 991 985 1032 +9 19 15 | 991 320 15 24 +15
OCT-26 26000 C 0 0 0 0 0 | 943 943 943 933 +6 18 1 | 943 191 1 25 0
OCT-26 26200 C 0 0 0 0 0 | 0 0 0 838 +2 18 0 | 794 605 0 10 0
OCT-26 26400 C 0 0 0 0 0 | 779 779 779 754 0 18 2 | 790 160 2 92 +2
OCT-26 26600 C 0 0 0 0 0 | 654 654 636 680 +1 19 6 | 676 148 6 26 +5
OCT-26 26800 C 0 0 0 0 0 | 0 0 0 607 -3 19 0 | 629 132 0 35 0
OCT-26 27000 C 0 0 0 0 0 | 540 555 505 545 +1 19 100 | 555 123 100 46 +21
OCT-26 27200 C 0 0 0 0 0 | 0 0 0 486 -4 19 0 | 291 116 0 5 0
OCT-26 27400 C 0 0 0 0 0 | 412 422 411 433 -5 19 7 | 424 102 7 50 +6
OCT-26 27600 C 0 0 0 0 0 | 390 390 390 385 -7 19 1 | 390 95 1 38 -1
OCT-26 27800 C 0 0 0 0 0 | 325 325 325 343 -6 19 1 | 363 138 1 24 -1
OCT-26 28000 C 0 0 0 0 0 | 322 322 322 305 -6 19 1 | 322 105 1 40 +1
OCT-26 28200 C 0 0 0 0 0 | 258 258 258 270 -7 19 1 | 290 132 1 30 -1
OCT-26 28400 C 0 0 0 0 0 | 0 0 0 239 -7 19 0 | 246 87 0 24 0
OCT-26 28600 C 0 0 0 0 0 | 221 221 199 213 -6 19 5 | 221 193 5 17 +4
OCT-26 28800 C 0 0 0 0 0 | 203 207 178 188 -7 19 4 | 207 178 4 3 +2
OCT-26 29000 C 0 0 0 0 0 | 172 172 164 166 -6 19 2 | 172 85 2 39 0
OCT-26 29200 C 0 0 0 0 0 | 0 0 0 147 -6 19 0 | 128 71 0 15 0
OCT-26 29400 C 0 0 0 0 0 | 124 124 124 129 -7 20 1 | 160 87 1 5 0
OCT-26 29600 C 0 0 0 0 0 | 108 108 108 114 -7 20 1 | 122 100 1 12 +1
OCT-26 29800 C 106 106 106 106 1 | 108 108 95 101 -6 20 4 | 115 81 5 4 -1
OCT-26 30000 C 0 0 0 0 0 | 96 96 96 88 -6 20 1 | 110 57 1 9 -1
OCT-26 30200 C 0 0 0 0 0 | 80 80 80 77 -6 20 2 | 90 53 2 5 0
OCT-26 30400 C 0 0 0 0 0 | 68 71 67 67 -5 20 17 | 71 52 17 26 +6
OCT-26 30600 C 0 0 0 0 0 | 57 58 57 58 -5 20 2 | 64 57 2 3 +2
OCT-26 30800 C 0 0 0 0 0 | 53 53 50 51 -4 20 3 | 53 50 3 3 +3
OCT-26 31000 C 0 0 0 0 0 | 47 47 47 44 -3 20 5 | 58 47 5 11 +5
OCT-26 31200 C 0 0 0 0 0 | 41 43 40 38 -3 20 9 | 45 40 9 7 +5
TOTAL CALL 2 | TOTAL CALL 192 | TOTAL CALL 194 785 +72
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 18200 P 0 0 0 0 0 | 24 25 21 1 0 24 10 | 126 21 10 53 +1
OCT-26 18300 P 0 0 0 0 0 | 24 24 24 1 -1 23 11 | 97 24 11 15 +11
OCT-26 18400 P 0 0 0 0 0 | 27 27 26 1 -2 23 12 | 166 26 12 17 0
OCT-26 18500 P 0 0 0 0 0 | 28 28 28 1 -3 23 2 | 150 28 2 3 -2
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 0 0 0 0 0
OCT-26 18700 P 0 0 0 0 0 | 29 29 29 2 -4 24 2 | 72 29 2 0 -2
OCT-26 18800 P 0 0 0 0 0 | 30 30 30 3 -4 24 1 | 128 30 1 3 -1
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 121 117 0 8 0
OCT-26 19000 P 0 0 0 0 0 | 31 31 31 5 -4 25 4 | 103 31 4 10 +4
OCT-26 19100 P 0 0 0 0 0 | 33 33 33 6 -4 25 1 | 146 33 1 3 -1
OCT-26 19200 P 0 0 0 0 0 | 35 35 33 7 -4 25 4 | 110 33 4 14 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 8 -4 25 0 | 102 43 0 0 0
OCT-26 19400 P 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 252 42 0 7 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 10 -5 25 0 | 174 100 0 1 0
OCT-26 19600 P 0 0 0 0 0 | 39 39 39 11 -5 25 1 | 113 39 1 6 +1
OCT-26 19700 P 0 0 0 0 0 | 40 40 40 13 -4 25 2 | 197 40 2 2 +2
OCT-26 19800 P 0 0 0 0 0 | 0 0 0 14 -5 25 0 | 258 53 0 5 0
OCT-26 19900 P 0 0 0 0 0 | 0 0 0 16 -5 25 0 | 173 122 0 1 0
OCT-26 20000 P 0 0 0 0 0 | 46 46 45 17 -5 25 10 | 291 45 10 15 +6
OCT-26 20200 P 0 0 0 0 0 | 48 49 48 20 -6 24 5 | 248 48 5 20 +5
OCT-26 20400 P 0 0 0 0 0 | 54 55 52 24 -7 24 4 | 246 52 4 15 0
OCT-26 20600 P 0 0 0 0 0 | 56 56 56 28 -8 24 1 | 356 56 1 15 +1
OCT-26 20800 P 0 0 0 0 0 | 63 63 63 34 -8 24 1 | 323 63 1 34 -1
OCT-26 21000 P 0 0 0 0 0 | 68 68 67 40 -10 24 3 | 437 67 3 16 +1
OCT-26 21200 P 0 0 0 0 0 | 0 0 0 47 -11 23 0 | 440 89 0 17 0
OCT-26 21400 P 91 91 91 91 1 | 83 83 82 55 -13 23 2 | 430 82 3 6 0
OCT-26 21600 P 96 97 96 97 4 | 94 96 85 64 -14 23 7 | 472 85 11 26 0
OCT-26 21800 P 105 105 103 103 3 | 100 100 100 75 -15 23 6 | 388 100 9 34 +8
OCT-26 22000 P 121 121 121 121 1 | 110 110 105 87 -17 23 146 | 573 105 147 352 +110
OCT-26 22200 P 0 0 0 0 0 | 128 128 121 101 -18 22 15 | 276 121 15 60 +15
OCT-26 22400 P 0 0 0 0 0 | 137 140 134 117 -19 22 24 | 490 134 24 46 +20
OCT-26 22600 P 0 0 0 0 0 | 150 150 150 134 -21 22 1 | 836 150 1 14 0
OCT-26 22800 P 0 0 0 0 0 | 169 169 169 155 -22 22 1 | 450 169 1 6 0
OCT-26 23000 P 0 0 0 0 0 | 190 190 180 178 -24 22 10 | 680 180 10 20 -8
OCT-26 23200 P 0 0 0 0 0 | 201 201 201 203 -21 22 2 | 556 201 2 21 +2
OCT-26 23400 P 0 0 0 0 0 | 234 238 234 230 -20 21 4 | 1473 234 4 10 +1
OCT-26 23600 P 0 0 0 0 0 | 0 0 0 257 -21 21 0 | 680 304 0 23 0
OCT-26 23800 P 0 0 0 0 0 | 286 286 276 287 -24 21 9 | 808 276 9 234 -9
OCT-26 24000 P 0 0 0 0 0 | 338 338 320 321 -29 20 3 | 792 320 3 21 +2
OCT-26 24200 P 0 0 0 0 0 | 356 380 356 361 -32 20 4 | 915 356 4 40 +4
OCT-26 24400 P 0 0 0 0 0 | 408 410 407 407 -33 20 30 | 965 407 30 70 +10
OCT-26 24600 P 0 0 0 0 0 | 448 448 448 457 -34 20 1 | 946 448 1 255 +1
OCT-26 24800 P 0 0 0 0 0 | 526 528 526 512 -36 19 10 | 1226 526 10 85 +10
OCT-26 25000 P 0 0 0 0 0 | 590 590 590 573 -36 19 1 | 2069 590 1 232 0
OCT-26 25200 P 0 0 0 0 0 | 0 0 0 638 -42 19 0 | 2225 719 0 23 0
OCT-26 25400 P 0 0 0 0 0 | 745 745 714 715 -43 19 21 | 1250 714 21 27 +15
OCT-26 25600 P 0 0 0 0 0 | 791 791 791 798 -48 19 10 | 1216 791 10 30 +10
OCT-26 25800 P 0 0 0 0 0 | 884 884 883 890 -49 19 20 | 884 883 20 20 +20
OCT-26 26000 P 0 0 0 0 0 | 988 1044 988 989 -53 18 3 | 1736 988 3 3 +2
OCT-26 26200 P 0 0 0 0 0 | 1074 1074 1074 1098 -54 19 1 | 1875 1074 1 15 -1
OCT-26 26400 P 0 0 0 0 0 | 1146 1146 1146 1224 -58 19 1 | 3889 1146 1 72 +1
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 1350 -57 19 0 | 1515 1515 0 1 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 1469 -68 19 0 | 0 0 0 0 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 1605 -71 19 0 | 2435 2435 0 1 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 1752 -65 19 0 | 0 0 0 0 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 1899 -66 19 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 2051 -66 19 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 2207 -66 19 0 | 4640 4640 0 1 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 2367 -67 19 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 2532 -67 19 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 2700 -67 19 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 2871 -67 19 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 3046 -66 19 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 3223 -66 19 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 3402 -66 19 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 3584 -66 20 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 3768 -66 20 0 | 4609 4609 0 1 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 3954 -65 20 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 4142 -64 20 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 4331 -64 20 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 4521 -64 20 0 | 5310 5310 0 1 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 4713 -63 20 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 4905 -64 20 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 5099 -63 20 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 5293 -63 20 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 406 | TOTAL PUT 415 2030 +238
| MONTH PUT/CALL RATIO 2.13
| MONTH TOTAL 609 2815 +310
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 20800 C 0 0 0 0 0 | 0 0 0 5276 +68 24 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 5086 +69 24 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 4897 +69 24 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 4710 +69 23 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 4524 +70 23 0 | 0 0 0 0 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 4339 +69 23 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 4156 +69 23 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 3975 +68 23 0 | 0 0 0 0 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 3796 +67 22 0 | 0 0 0 0 0
NOV-26 22600 C 0 0 0 0 0 | 0 0 0 3619 +66 22 0 | 0 0 0 0 0
NOV-26 22800 C 0 0 0 0 0 | 0 0 0 3445 +65 22 0 | 0 0 0 0 0
NOV-26 23000 C 0 0 0 0 0 | 0 0 0 3273 +63 22 0 | 0 0 0 0 0
NOV-26 23200 C 0 0 0 0 0 | 0 0 0 3104 +62 22 0 | 0 0 0 0 0
NOV-26 23400 C 0 0 0 0 0 | 0 0 0 2938 +60 21 0 | 0 0 0 0 0
NOV-26 23600 C 0 0 0 0 0 | 0 0 0 2774 +56 21 0 | 0 0 0 0 0
NOV-26 23800 C 0 0 0 0 0 | 0 0 0 2614 +53 21 0 | 0 0 0 0 0
NOV-26 24000 C 0 0 0 0 0 | 0 0 0 2458 +51 21 0 | 0 0 0 0 0
NOV-26 24200 C 0 0 0 0 0 | 0 0 0 2305 +47 21 0 | 0 0 0 0 0
NOV-26 24400 C 0 0 0 0 0 | 0 0 0 2157 +44 20 0 | 0 0 0 0 0
NOV-26 24600 C 0 0 0 0 0 | 0 0 0 2012 +39 20 0 | 0 0 0 0 0
NOV-26 24800 C 0 0 0 0 0 | 0 0 0 1872 +35 20 0 | 1714 1714 0 1 0
NOV-26 25000 C 0 0 0 0 0 | 0 0 0 1684 +29 19 0 | 1608 1608 0 1 0
NOV-26 25200 C 0 0 0 0 0 | 0 0 0 1557 +24 19 0 | 0 0 0 0 0
NOV-26 25400 C 0 0 0 0 0 | 0 0 0 1435 +20 19 0 | 0 0 0 0 0
NOV-26 25600 C 0 0 0 0 0 | 0 0 0 1318 +15 19 0 | 0 0 0 0 0
NOV-26 25800 C 0 0 0 0 0 | 0 0 0 1207 +10 18 0 | 0 0 0 0 0
NOV-26 26000 C 0 0 0 0 0 | 0 0 0 1107 +7 18 0 | 0 0 0 0 0
NOV-26 26200 C 0 0 0 0 0 | 0 0 0 1014 +5 18 0 | 0 0 0 0 0
NOV-26 26400 C 0 0 0 0 0 | 0 0 0 927 +3 18 0 | 0 0 0 0 0
NOV-26 26600 C 0 0 0 0 0 | 0 0 0 848 +1 18 0 | 0 0 0 0 0
NOV-26 26800 C 0 0 0 0 0 | 0 0 0 774 -1 19 0 | 0 0 0 0 0
NOV-26 27000 C 0 0 0 0 0 | 750 750 699 706 -1 19 17 | 750 680 17 11 +7
NOV-26 27200 C 0 0 0 0 0 | 0 0 0 642 -3 19 0 | 0 0 0 0 0
NOV-26 27400 C 0 0 0 0 0 | 0 0 0 583 -3 19 0 | 0 0 0 0 0
NOV-26 27600 C 0 0 0 0 0 | 0 0 0 529 -4 19 0 | 0 0 0 0 0
NOV-26 27800 C 0 0 0 0 0 | 0 0 0 479 -4 19 0 | 472 461 0 2 0
NOV-26 28000 C 0 0 0 0 0 | 0 0 0 432 -5 19 0 | 0 0 0 0 0
NOV-26 28200 C 0 0 0 0 0 | 0 0 0 390 -6 19 0 | 386 386 0 1 0
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 352 -8 19 0 | 0 0 0 0 0
NOV-26 28600 C 0 0 0 0 0 | 0 0 0 318 -9 19 0 | 0 0 0 0 0
NOV-26 28800 C 0 0 0 0 0 | 277 277 277 287 -9 19 1 | 277 277 1 1 +1
NOV-26 29000 C 0 0 0 0 0 | 0 0 0 260 -7 19 0 | 260 258 0 2 0
NOV-26 29200 C 0 0 0 0 0 | 219 219 219 234 -8 19 1 | 219 219 1 1 +1
NOV-26 29400 C 0 0 0 0 0 | 0 0 0 210 -9 19 0 | 0 0 0 0 0
NOV-26 29600 C 0 0 0 0 0 | 179 179 179 190 -6 19 1 | 179 179 1 1 +1
NOV-26 29800 C 0 0 0 0 0 | 0 0 0 170 -5 19 0 | 180 180 0 1 0
NOV-26 30000 C 0 0 0 0 0 | 152 152 152 151 0 19 1 | 160 152 1 2 +1
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 130 -5 19 0 | 0 0 0 0 0
NOV-26 30400 C 0 0 0 0 0 | 118 118 118 115 -5 19 1 | 118 118 1 1 +1
NOV-26 30600 C 0 0 0 0 0 | 108 108 108 101 -5 19 1 | 108 108 1 1 +1
NOV-26 30800 C 0 0 0 0 0 | 95 95 95 90 -4 19 2 | 95 95 2 2 +2
NOV-26 31000 C 0 0 0 0 0 | 105 105 105 79 -4 19 1 | 105 105 1 1 +1
NOV-26 31200 C 83 83 83 83 2 | 80 80 80 70 -3 19 2 | 83 80 4 4 +4
TOTAL CALL 2 | TOTAL CALL 28 | TOTAL CALL 30 33 +20
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 20800 P 0 0 0 0 0 | 100 102 99 72 +12 24 12 | 113 99 12 13 +12
NOV-26 21000 P 0 0 0 0 0 | 0 0 0 82 +13 24 0 | 135 135 0 1 0
NOV-26 21200 P 0 0 0 0 0 | 0 0 0 93 +13 24 0 | 0 0 0 0 0
NOV-26 21400 P 0 0 0 0 0 | 0 0 0 106 +13 23 0 | 153 151 0 2 0
NOV-26 21600 P 0 0 0 0 0 | 0 0 0 120 +14 23 0 | 172 172 0 1 0
NOV-26 21800 P 0 0 0 0 0 | 0 0 0 135 +13 23 0 | 0 0 0 0 0
NOV-26 22000 P 0 0 0 0 0 | 166 170 166 157 +13 23 12 | 170 166 12 12 +12
NOV-26 22200 P 0 0 0 0 0 | 190 190 190 176 +12 23 2 | 190 190 2 2 +2
NOV-26 22400 P 0 0 0 0 0 | 0 0 0 198 +12 23 0 | 247 247 0 1 0
NOV-26 22600 P 0 0 0 0 0 | 0 0 0 222 +11 22 0 | 0 0 0 0 0
NOV-26 22800 P 0 0 0 0 0 | 244 248 244 248 +9 22 6 | 248 244 6 6 +6
NOV-26 23000 P 0 0 0 0 0 | 0 0 0 275 +6 22 0 | 325 306 0 32 0
NOV-26 23200 P 0 0 0 0 0 | 300 303 300 302 -1 22 12 | 303 300 12 12 +12
NOV-26 23400 P 0 0 0 0 0 | 0 0 0 332 -8 21 0 | 0 0 0 0 0
NOV-26 23600 P 0 0 0 0 0 | 376 388 372 366 -15 21 20 | 388 372 20 20 +20
NOV-26 23800 P 0 0 0 0 0 | 0 0 0 403 -22 21 0 | 472 444 0 16 0
NOV-26 24000 P 0 0 0 0 0 | 446 448 446 444 -28 21 17 | 448 446 17 17 +17
NOV-26 24200 P 0 0 0 0 0 | 0 0 0 489 -32 20 0 | 570 542 0 32 0
NOV-26 24400 P 0 0 0 0 0 | 554 570 550 537 -36 20 10 | 570 550 10 10 +10
NOV-26 24600 P 0 0 0 0 0 | 0 0 0 595 -36 20 0 | 0 0 0 0 0
NOV-26 24800 P 0 0 0 0 0 | 680 698 673 656 -37 20 20 | 698 673 20 20 +20
NOV-26 25000 P 0 0 0 0 0 | 0 0 0 724 -40 20 0 | 0 0 0 0 0
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 797 -43 20 0 | 0 0 0 0 0
NOV-26 25400 P 0 0 0 0 0 | 0 0 0 875 -45 19 0 | 0 0 0 0 0
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 963 -44 19 0 | 0 0 0 0 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 1057 -46 19 0 | 0 0 0 0 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 1157 -50 19 0 | 0 0 0 0 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 1258 -57 19 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 1367 -73 19 0 | 0 0 0 0 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 1496 -65 19 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 1621 -68 19 0 | 0 0 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 1753 -69 19 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 1858 -59 19 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 1998 -59 19 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 2141 -60 19 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 2289 -61 19 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 2442 -60 19 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 2598 -61 19 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 2757 -62 19 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 2921 -61 19 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 3087 -62 19 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 3257 -61 19 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 3429 -62 19 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 3604 -61 19 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 3781 -62 19 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 3961 -61 19 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 4142 -61 19 0 | 0 0 0 0 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 4326 -61 19 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 4511 -61 19 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 4697 -61 19 0 | 4892 4892 0 1 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 4886 -60 19 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 5075 -60 19 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 5266 -59 19 0 | 5535 5535 0 1 0
TOTAL PUT 0 | TOTAL PUT 111 | TOTAL PUT 111 199 +111
| MONTH PUT/CALL RATIO 3.70
| MONTH TOTAL 141 232 +131
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 10000 C 0 0 0 0 0 | 0 0 0 15981 +60 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15881 +60 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15781 +60 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15681 +60 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15581 +60 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15481 +60 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15381 +60 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15281 +60 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 15181 +60 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 15081 +60 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14981 +60 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14881 +60 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14781 +60 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14681 +60 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14581 +60 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14481 +60 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14381 +60 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14181 +60 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13981 +60 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13781 +60 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13581 +60 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13381 +60 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13181 +60 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12981 +60 0 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12781 +60 0 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12581 +60 0 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12381 +59 0 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12182 +60 31 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11982 +60 31 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11782 +60 30 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11582 +60 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11382 +59 29 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11183 +60 30 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10983 +60 29 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10783 +59 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10584 +60 29 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10384 +59 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10185 +59 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9986 +59 28 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9786 +59 28 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9587 +58 28 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9388 +58 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9190 +59 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8991 +58 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8793 +58 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8595 +58 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8397 +57 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8199 +57 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8002 +57 26 0 | 7920 7400 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 7903 +56 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7805 +56 26 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 7707 +56 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7609 +56 26 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 7511 +56 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7413 +55 26 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 7315 +55 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7217 +54 26 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 7120 +55 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7022 +54 25 0 | 6375 5780 0 1 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 6925 +54 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6828 +54 25 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 6731 +53 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6634 +53 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6537 +52 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6441 +52 25 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6345 +52 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6249 +51 25 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 6153 +51 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6058 +51 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5867 +49 24 0 | 5919 4810 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5678 +49 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5490 +48 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5303 +47 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5117 +45 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4933 +44 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4750 +43 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4569 +42 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4389 +40 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4212 +39 23 0 | 5690 1700 0 17 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4037 +38 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3863 +35 22 0 | 1920 1920 0 1 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3692 +34 22 0 | 3315 1365 0 1 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3524 +32 22 0 | 3240 1350 0 75 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3358 +31 22 0 | 5666 1230 0 218 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3195 +29 22 0 | 2438 1078 0 53 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3035 +28 21 0 | 2140 1380 0 2 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2877 +25 21 0 | 2750 2750 0 1 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2723 +23 21 0 | 2873 1220 0 402 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2573 +22 21 0 | 3950 1150 0 116 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2426 +20 21 0 | 1676 728 0 125 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2282 +18 20 0 | 1580 990 0 2 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2143 +17 20 0 | 2074 608 0 8 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2007 +14 20 0 | 2161 587 0 8 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1847 +26 19 0 | 2340 501 0 367 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1725 +26 19 0 | 1590 486 0 205 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1606 +22 19 0 | 2244 470 0 44 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1495 +18 19 0 | 2030 388 0 19 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1387 +10 19 0 | 2199 368 0 50 0
DEC-26 26000 C 0 0 0 0 0 | 1352 1352 1352 1283 +5 19 1 | 2515 360 1 1027 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1189 +5 19 0 | 2200 314 0 66 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1100 +3 19 0 | 2678 286 0 224 0
DEC-26 26600 C 0 0 0 0 0 | 1040 1040 1040 1016 +2 19 1 | 1975 276 1 131 0
DEC-26 26800 C 0 0 0 0 0 | 890 890 890 938 +3 19 1 | 2210 318 1 30 0
DEC-26 27000 C 0 0 0 0 0 | 830 830 830 867 +3 19 1 | 2155 239 1 1595 +1
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 798 0 19 0 | 1300 285 0 43 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 735 -2 19 0 | 2294 264 0 55 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 676 -4 19 0 | 1944 173 0 129 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 621 +1 19 0 | 2422 272 0 86 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 570 0 19 0 | 2285 148 0 576 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 523 -1 19 0 | 1107 209 0 32 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 479 -1 19 0 | 968 125 0 36 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 439 -2 19 0 | 910 115 0 26 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 402 -3 19 0 | 913 124 0 45 0
DEC-26 29000 C 362 362 356 356 2 | 388 388 345 368 -5 19 6 | 1410 98 8 1672 -7
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 336 -3 19 0 | 1167 94 0 34 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 308 -4 19 0 | 1093 97 0 165 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 282 -3 19 0 | 1680 90 0 11 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 259 -5 20 0 | 471 73 0 7 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 235 -2 20 0 | 1333 78 0 1258 0
DEC-26 30200 C 0 0 0 0 0 | 206 212 206 215 -1 20 4 | 827 62 4 448 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 195 -1 20 0 | 432 72 0 6 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 176 -1 20 0 | 312 54 0 208 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 159 -2 20 0 | 119 60 0 63 0
DEC-26 31000 C 145 145 141 141 2 | 148 148 141 144 -1 20 6 | 912 52 8 551 0
DEC-26 31200 C 0 0 0 0 0 | 150 150 150 130 -1 20 6 | 719 53 6 87 +6
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 117 -2 20 0 | 312 49 0 14 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 102 -5 20 0 | 318 46 0 22 0
DEC-26 31800 C 0 0 0 0 0 | 107 107 107 92 -5 20 1 | 431 42 1 8 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 83 -4 20 0 | 756 38 0 262 0
DEC-26 32200 C 0 0 0 0 0 | 87 87 87 74 -4 20 2 | 186 34 2 19 -2
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 67 -4 20 0 | 223 37 0 8 0
DEC-26 32600 C 0 0 0 0 0 | 72 72 72 60 -3 20 3 | 149 29 3 8 +3
DEC-26 32800 C 0 0 0 0 0 | 66 66 66 54 -3 20 3 | 239 32 3 3 -3
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 48 -5 20 0 | 269 30 0 28 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 43 -3 20 0 | 740 28 0 25 0
DEC-26 33400 C 0 0 0 0 0 | 49 49 49 38 -3 20 2 | 114 22 2 8 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 34 -3 20 0 | 410 26 0 20 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 31 -2 20 0 | 235 45 0 14 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 27 -3 20 0 | 498 22 0 63 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 22 -2 20 0 | 705 16 0 16 0
DEC-26 34800 C 0 0 0 0 0 | 31 31 25 17 -2 20 3 | 310 15 3 180 +2
DEC-26 35200 C 0 0 0 0 0 | 24 24 24 14 -1 20 2 | 385 16 2 49 0
DEC-26 35600 C 0 0 0 0 0 | 21 21 21 11 -1 20 1 | 450 10 1 116 -1
DEC-26 36000 C 0 0 0 0 0 | 18 18 18 8 -1 20 1 | 149 9 1 69 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 7 -1 20 0 | 239 10 0 35 0
DEC-26 36800 C 0 0 0 0 0 | 13 13 13 5 -1 20 1 | 59 9 1 1 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 4 -1 20 0 | 9 9 0 3 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 3 -1 20 0 | 53 12 0 3 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 2 -1 20 0 | 108 6 0 29 0
DEC-26 38400 C 0 0 0 0 0 | 7 7 7 1 -1 19 3 | 11 6 3 25 +3
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 151 7 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 15 6 0 7 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 65 5 0 15 0
DEC-26 40000 C 0 0 0 0 0 | 4 4 3 1 0 21 4 | 135 3 4 174 +4
TOTAL CALL 4 | TOTAL CALL 52 | TOTAL CALL 56 11554 +6
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 33 3 0 68 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 5 5 0 2 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 8 7 0 5 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 9 7 0 13 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 9 5 0 9 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 10 8 0 3 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 9 8 0 6 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 12 8 0 11 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 10 9 0 3 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 49 8 0 17 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 11 11 0 2 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 100 12 0 24 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 49 17 0 2 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 55 55 0 1 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 84 27 0 11 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 55 39 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 101 50 0 1 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 109 20 0 8 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 78 24 0 28 0
DEC-26 14000 P 0 0 0 0 0 | 9 11 9 1 0 31 3 | 780 9 3 64 +3
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 820 30 0 9 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 53 40 0 8 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 900 27 0 24 0
DEC-26 14800 P 0 0 0 0 0 | 19 19 19 1 0 28 1 | 97 19 1 6 -1
DEC-26 15000 P 0 0 0 0 0 | 17 17 17 1 0 27 5 | 1000 17 5 73 0
DEC-26 15200 P 0 0 0 0 0 | 22 22 22 1 0 27 2 | 103 22 2 9 -2
DEC-26 15400 P 0 0 0 0 0 | 20 20 20 1 -1 26 3 | 102 20 3 11 +3
DEC-26 15600 P 0 0 0 0 0 | 21 21 21 2 -1 27 1 | 115 21 1 21 +1
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 129 52 0 12 0
DEC-26 16000 P 0 0 0 0 0 | 28 29 28 4 -1 28 6 | 127 28 6 534 -6
DEC-26 16200 P 0 0 0 0 0 | 31 31 31 5 -1 28 3 | 137 31 3 11 0
DEC-26 16400 P 0 0 0 0 0 | 34 34 32 6 -2 28 5 | 210 32 5 473 -5
DEC-26 16600 P 0 0 0 0 0 | 33 33 33 7 -2 27 8 | 148 33 8 8 +7
DEC-26 16800 P 0 0 0 0 0 | 36 36 36 9 -1 27 2 | 163 36 2 89 +2
DEC-26 17000 P 0 0 0 0 0 | 39 41 38 10 -3 27 11 | 192 38 11 25 +9
DEC-26 17200 P 0 0 0 0 0 | 44 44 41 12 -2 27 13 | 164 41 13 28 -1
DEC-26 17400 P 0 0 0 0 0 | 45 47 44 14 -2 27 5 | 184 44 5 19 +1
DEC-26 17600 P 0 0 0 0 0 | 50 50 50 16 -3 27 4 | 306 50 4 175 -4
DEC-26 17800 P 0 0 0 0 0 | 54 54 54 18 -3 26 5 | 260 54 5 17 -5
DEC-26 18000 P 0 0 0 0 0 | 58 58 58 21 -3 26 3 | 383 58 3 758 -3
DEC-26 18100 P 0 0 0 0 0 | 57 57 56 22 -4 26 5 | 103 56 5 9 +5
DEC-26 18200 P 0 0 0 0 0 | 62 62 58 24 -4 26 5 | 135 58 5 12 +3
DEC-26 18300 P 0 0 0 0 0 | 62 63 62 26 -4 26 4 | 130 62 4 3 0
DEC-26 18400 P 0 0 0 0 0 | 66 66 65 28 -4 26 3 | 233 65 3 4 -3
DEC-26 18500 P 0 0 0 0 0 | 66 66 66 30 -4 26 2 | 183 66 2 7 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 32 -5 26 0 | 400 90 0 4 0
DEC-26 18700 P 0 0 0 0 0 | 68 68 68 34 -5 26 2 | 68 68 2 2 +2
DEC-26 18800 P 0 0 0 0 0 | 73 73 70 36 -6 26 3 | 333 70 3 14 +1
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 39 -5 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 81 81 79 41 -6 25 6 | 460 79 6 38 -6
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 44 -6 25 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 47 -6 25 0 | 366 98 0 49 0
DEC-26 19300 P 0 0 0 0 0 | 84 84 84 50 -7 25 2 | 318 84 2 7 +2
DEC-26 19400 P 93 93 93 93 1 | 90 90 90 53 -7 25 1 | 430 90 2 4 0
DEC-26 19500 P 0 0 0 0 0 | 95 95 95 56 -8 25 2 | 360 95 2 5 +1
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 60 -8 25 0 | 378 112 0 2 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 64 -8 25 0 | 370 210 0 2 0
DEC-26 19800 P 0 0 0 0 0 | 107 107 107 68 -9 25 1 | 2389 107 1 26 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 72 -9 25 0 | 316 132 0 2 0
DEC-26 20000 P 116 116 116 116 1 | 108 108 108 77 -9 24 1 | 2232 108 2 1958 +2
DEC-26 20200 P 0 0 0 0 0 | 121 121 121 86 -11 24 2 | 575 121 2 79 +2
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 100 -8 24 0 | 593 242 0 61 0
DEC-26 20600 P 0 0 0 0 0 | 142 142 140 112 -9 24 3 | 607 140 3 53 +3
DEC-26 20800 P 0 0 0 0 0 | 156 156 156 125 -10 24 2 | 2969 156 2 2 -1
DEC-26 21000 P 173 174 173 174 3 | 174 174 170 140 -11 24 5 | 782 170 8 52 +4
DEC-26 21200 P 0 0 0 0 0 | 180 181 180 156 -12 24 3 | 833 180 3 29 -1
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 174 -12 23 0 | 818 247 0 9 0
DEC-26 21600 P 0 0 0 0 0 | 216 216 216 193 -13 23 1 | 1032 216 1 138 0
DEC-26 21800 P 0 0 0 0 0 | 233 233 233 215 -13 23 1 | 1090 233 1 135 +1
DEC-26 22000 P 0 0 0 0 0 | 264 264 264 238 -22 23 7 | 1031 264 7 236 +5
DEC-26 22200 P 0 0 0 0 0 | 273 273 273 263 -24 23 1 | 1051 273 1 252 0
DEC-26 22400 P 0 0 0 0 0 | 296 296 293 291 -21 23 3 | 1020 293 3 10 +2
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 317 -20 22 0 | 1413 453 0 203 0
DEC-26 22800 P 0 0 0 0 0 | 352 352 352 346 -24 22 2 | 1433 352 2 51 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 376 -25 22 0 | 1502 398 0 1505 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 408 -26 21 0 | 1440 428 0 188 0
DEC-26 23400 P 0 0 0 0 0 | 462 462 462 443 -29 21 1 | 1830 462 1 16 0
DEC-26 23600 P 0 0 0 0 0 | 490 490 490 483 -32 21 1 | 1570 490 1 16 -1
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 526 -35 21 0 | 1465 576 0 40 0
DEC-26 24000 P 0 0 0 0 0 | 585 608 557 577 -34 21 49 | 1660 557 49 613 +1
DEC-26 24200 P 0 0 0 0 0 | 631 631 631 626 -38 20 1 | 1827 631 1 20 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 680 -41 20 0 | 1738 1288 0 21 0
DEC-26 24600 P 0 0 0 0 0 | 775 775 775 739 -42 20 10 | 2250 775 10 427 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 802 -44 20 0 | 2689 886 0 125 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 874 -45 20 0 | 2860 1030 0 257 0
DEC-26 25200 P 0 0 0 0 0 | 978 978 978 948 -45 19 1 | 2788 978 1 14 -1
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1030 -51 19 0 | 2900 1212 0 763 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1119 -53 19 0 | 3439 1240 0 92 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1208 -58 19 0 | 3335 1691 0 58 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1307 -55 19 0 | 3800 1411 0 545 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1411 -57 19 0 | 2264 1891 0 41 -10
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1522 -37 19 0 | 3778 1711 0 11 -5
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1642 -65 19 0 | 2222 2038 0 3 0
DEC-26 26800 P 0 0 0 0 0 | 1805 1805 1805 1764 -65 19 1 | 4110 1805 1 4 +1
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 1890 -68 19 0 | 2920 1832 0 134 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2030 -62 19 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2166 -64 19 0 | 2369 2369 0 7 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2307 -64 19 0 | 3160 2650 0 3 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2451 -65 19 0 | 5435 3095 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2600 -65 19 0 | 5600 2468 0 113 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 2751 -66 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 2906 -66 19 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3065 -66 19 0 | 3350 3230 0 2 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3226 -66 19 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3390 -67 19 0 | 3675 3675 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3558 -66 19 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3727 -67 19 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 3899 -67 19 0 | 6967 6367 0 5 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4073 -67 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4250 -66 19 0 | 7400 3573 0 7 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4428 -67 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4608 -67 19 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4790 -66 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 4974 -66 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5159 -65 20 0 | 6700 6255 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5345 -65 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5533 -65 20 0 | 7875 7875 0 1 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5721 -65 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5911 -65 20 0 | 7371 6000 0 1 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6102 -64 20 0 | 7450 5522 0 3 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6293 -64 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6486 -64 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6679 -63 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6873 -63 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7067 -63 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7262 -63 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7457 -63 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7653 -63 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7850 -62 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8046 -63 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8441 -62 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8836 -62 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9233 -61 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9630 -61 20 0 | 15800 9117 0 3 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10027 -61 20 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10426 -61 20 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 10824 -61 20 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11223 -61 20 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11622 -61 20 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12022 -60 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12421 -60 20 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 12821 -60 21 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13220 -60 20 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13620 -60 21 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14020 -60 21 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 211 | TOTAL PUT 216 11087 +6
| MONTH PUT/CALL RATIO 3.85
| MONTH TOTAL 272 22641 +12
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 10957 +52 27 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 8402 +48 25 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 8209 +48 25 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 8112 +47 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 8016 +47 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 7920 +47 25 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 7824 +46 25 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 7728 +46 25 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 7633 +46 25 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 7538 +46 25 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 7443 +46 25 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 7348 +45 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 7253 +45 24 0 | 7250 4620 0 1 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 7158 +44 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 7064 +44 24 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 6970 +43 24 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 6877 +44 24 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6783 +43 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6690 +43 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6597 +42 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6504 +41 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6412 +41 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6320 +41 24 0 | 5341 4038 0 21 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6137 +40 24 0 | 5179 5179 0 7 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5955 +39 23 0 | 5020 5020 0 7 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5775 +39 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5596 +38 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5419 +37 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5243 +36 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5069 +34 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4897 +34 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4727 +33 22 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4559 +32 22 0 | 2905 2350 0 15 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4392 +30 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4229 +30 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4067 +28 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3908 +27 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3751 +26 22 0 | 3100 1750 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3596 +24 21 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3445 +23 21 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3296 +22 21 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3150 +21 21 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3006 +19 21 0 | 0 0 0 3 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2866 +18 21 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2729 +17 21 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2595 +16 20 0 | 2900 1000 0 7 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2464 +14 20 0 | 1153 1153 0 7 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2306 +21 20 0 | 2292 2287 0 148 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2185 +19 20 0 | 1682 1596 0 34 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2068 +24 20 0 | 2100 854 0 32 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1958 +19 20 0 | 2124 815 0 38 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1848 +16 19 0 | 2307 778 0 14 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1742 +11 19 0 | 2232 1360 0 706 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1642 +10 19 0 | 2241 1580 0 24 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1549 +9 19 0 | 2202 710 0 14 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1460 +9 19 0 | 1022 1020 0 2 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1375 +8 19 0 | 1300 963 0 17 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1294 +7 19 0 | 1725 905 0 5 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1216 -2 19 0 | 860 854 0 4 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1143 -4 19 0 | 798 779 0 5 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1074 +3 19 0 | 1068 400 0 12 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1007 0 19 0 | 900 638 0 1 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 946 -6 19 0 | 1430 320 0 906 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 891 +3 19 0 | 684 684 0 2 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 836 -2 19 0 | 615 615 0 7 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 782 -4 19 0 | 800 515 0 10 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 734 -11 19 0 | 736 736 0 1 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 688 -5 19 0 | 1174 315 0 142 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 645 -6 19 0 | 935 935 0 1 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 604 -4 19 0 | 968 925 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 565 +16 19 0 | 869 869 0 7 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 529 +18 19 0 | 778 330 0 2 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 495 +21 19 0 | 1000 240 0 8 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 462 +22 19 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 432 +25 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 403 +26 20 0 | 455 290 0 31 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 376 +27 20 0 | 178 178 0 7 0
MAR-27 31000 C 0 0 0 0 0 | 350 357 345 351 +19 20 70 | 505 236 70 359 +45
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 327 +29 20 0 | 126 126 0 7 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 307 +32 20 0 | 211 211 0 1 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 287 +34 20 0 | 275 275 0 1 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 268 +35 20 0 | 250 133 0 9 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 248 +34 20 0 | 558 101 0 54 0
TOTAL CALL 0 | TOTAL CALL 70 | TOTAL CALL 70 2679 +45
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 11 -1 27 0 | 51 51 0 3 0
MAR-27 17800 P 0 0 0 0 0 | 108 108 108 56 -5 25 6 | 119 108 6 7 +6
MAR-27 18000 P 0 0 0 0 0 | 0 0 0 63 -5 25 0 | 197 159 0 12 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 66 -6 25 0 | 213 213 0 1 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 70 -6 25 0 | 0 0 0 0 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 74 -6 25 0 | 357 356 0 2 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 78 -7 25 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 82 -7 25 0 | 0 0 0 0 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 87 -7 25 0 | 0 0 0 0 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 92 -7 25 0 | 415 388 0 4 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 97 -7 25 0 | 0 0 0 0 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 102 -8 24 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 107 -8 24 0 | 0 0 0 0 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 112 -9 24 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 118 -9 24 0 | 466 382 0 1 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 124 -10 24 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 131 -9 24 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 137 -10 24 0 | 564 282 0 13 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 144 -10 24 0 | 415 415 0 1 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 151 -11 24 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 158 -12 24 0 | 624 624 0 3 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 166 -12 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 174 -12 24 0 | 767 380 0 108 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 197 -7 24 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 216 -7 24 0 | 566 314 0 4 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 236 -7 23 0 | 392 392 0 201 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 258 -7 23 0 | 888 323 0 6 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 281 -8 23 0 | 695 450 0 3 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 306 -8 23 0 | 517 517 0 1 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 333 -9 23 0 | 900 661 0 2 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 362 -8 23 0 | 545 545 0 1 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 392 -9 23 0 | 647 647 0 1 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 425 -9 23 0 | 1190 700 0 148 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 460 -9 22 0 | 973 660 0 11 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 489 -22 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 525 -23 22 0 | 845 845 0 1 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 561 -24 22 0 | 1011 822 0 11 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 600 -23 21 0 | 1320 800 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 640 -26 21 0 | 1315 1026 0 23 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 685 -27 21 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 732 -28 21 0 | 1188 1187 0 2 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 782 -31 21 0 | 1312 1036 0 14 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 835 -33 20 0 | 1626 1069 0 21 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 893 -35 20 0 | 1683 1329 0 33 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 956 -36 20 0 | 1434 1351 0 22 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1021 -41 20 0 | 1745 1745 0 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1092 -50 20 0 | 1944 1904 0 18 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1164 -54 20 0 | 3070 1555 0 12 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1249 -50 20 0 | 2415 1632 0 26 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1325 -59 20 0 | 1962 1615 0 10 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1413 -60 20 0 | 1963 1882 0 39 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1508 -58 20 0 | 3300 1901 0 106 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 1604 -60 19 0 | 2560 1998 0 31 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 1703 -64 19 0 | 4050 1890 0 31 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 1811 -48 19 0 | 2203 2085 0 24 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 1920 -66 19 0 | 2238 2238 0 7 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2035 -67 19 0 | 4036 3450 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2153 -69 19 0 | 3300 2700 0 18 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2291 -44 19 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2420 -42 19 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2552 -39 19 0 | 4850 4850 0 1 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 2688 -37 19 0 | 3800 3738 0 2 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 2826 -35 19 0 | 3940 3940 0 1 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 2968 -32 20 0 | 4547 4300 0 11 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3113 -30 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3260 -28 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3410 -26 20 0 | 3945 3945 0 1 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3563 -25 20 0 | 4973 4973 0 2 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 3719 -22 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 3877 -21 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4037 -19 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4199 -19 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4364 -17 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4531 -16 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 4699 -15 20 0 | 6420 5380 0 7 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 4870 -14 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5042 -14 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5216 -13 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5392 -13 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5569 -13 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 5747 -13 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 5927 -13 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6108 -13 20 0 | 6227 6227 0 1 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 1009 +6
| MONTH PUT/CALL RATIO 0.08
| MONTH TOTAL 76 3688 +51
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 10912 +62 26 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10716 +62 26 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10520 +62 26 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10325 +63 26 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10130 +64 26 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9935 +63 26 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9742 +65 26 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9548 +64 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9356 +65 25 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9164 +66 25 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8972 +66 25 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8782 +67 25 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8592 +67 25 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8403 +67 25 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8214 +67 25 0 | 8150 8150 0 1 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 8121 +68 25 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 8027 +67 24 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 7934 +68 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7841 +68 24 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 7748 +68 24 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7655 +67 24 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 7563 +68 24 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7471 +68 24 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 7379 +67 24 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7288 +68 24 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 7197 +68 24 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7106 +68 24 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 7015 +67 24 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6925 +67 24 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 6835 +67 24 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6746 +68 24 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 6656 +67 24 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6568 +68 24 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 6479 +67 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6391 +67 23 0 | 5428 4000 0 11 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 6216 +67 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 6042 +66 23 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 5870 +66 23 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5699 +64 23 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 5530 +63 23 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5363 +63 23 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 5198 +62 23 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 5035 +61 22 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 4873 +59 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4714 +58 22 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 4557 +57 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4402 +55 22 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 4249 +53 22 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 4098 +51 22 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 3950 +49 22 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3804 +47 21 0 | 2053 1965 0 2 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 3661 +45 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3520 +43 21 0 | 2030 1923 0 1 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 3381 +40 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3246 +38 21 0 | 2173 1916 0 301 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 3113 +35 21 0 | 2085 2085 0 1 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2982 +32 21 0 | 2000 1835 0 1 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 2855 +30 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2730 +27 21 0 | 0 0 0 0 0
JUN-27 25000 C 2470 2470 2468 2468 2 | 0 0 0 2578 +16 20 0 | 2470 2468 2 2 +2
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2462 +15 20 0 | 1265 1265 0 40 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 2351 +11 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2245 +13 20 0 | 2490 990 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 2142 +12 20 0 | 0 0 0 0 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2043 +13 20 0 | 2085 1220 0 2 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 1946 +11 20 0 | 1839 1314 0 1 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1853 +10 20 0 | 1068 1068 0 151 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 1760 +5 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1677 -6 20 0 | 1450 1450 0 1 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 1594 -7 20 0 | 1355 1168 0 3 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1516 -7 20 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 1441 -9 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1369 -9 20 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 1294 -16 19 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1237 -9 20 0 | 1008 975 0 302 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 1177 -7 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1107 -18 20 0 | 1983 1983 0 3 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 1058 -11 20 0 | 590 590 0 2 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 999 -14 20 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 946 -16 20 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 901 -12 20 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 854 -14 20 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 808 +13 20 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 767 +17 20 0 | 620 620 0 1 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 726 +18 20 0 | 522 266 0 5 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 684 +17 20 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 644 +16 20 0 | 376 373 0 9 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 606 +15 20 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 570 +14 20 0 | 870 275 0 8 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 535 +12 20 0 | 468 295 0 2 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 503 +12 20 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 442 +9 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 418 423 410 388 +8 19 75 | 453 410 75 76 +75
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 340 +7 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 297 +5 19 0 | 300 300 0 7 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 259 +4 19 0 | 238 123 0 6 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 225 +3 19 0 | 250 117 0 8 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 195 +3 19 0 | 234 166 0 305 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 169 +2 19 0 | 208 208 0 7 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 141 -3 19 0 | 320 106 0 15 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 122 -2 19 0 | 314 81 0 101 0
TOTAL CALL 2 | TOTAL CALL 75 | TOTAL CALL 77 1375 +77
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 86 86 86 86 1 | 93 93 93 31 +6 26 3 | 225 70 4 79 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 35 +6 26 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 39 +6 26 0 | 200 59 0 11 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 44 +7 26 0 | 159 157 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 49 +8 26 0 | 212 182 0 4 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 54 +7 26 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 61 +9 26 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 67 +8 25 0 | 272 259 0 10 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 75 +9 25 0 | 290 290 0 1 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 83 +10 25 0 | 241 230 0 3 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 91 +10 25 0 | 305 301 0 2 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 101 +11 25 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 111 +11 25 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 122 +11 25 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 133 +11 25 0 | 316 267 0 27 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 140 +12 25 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 146 +11 24 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 153 +12 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 160 +12 24 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 167 +12 24 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 174 +11 24 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 182 +12 24 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 190 +12 24 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 198 +11 24 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 207 +12 24 0 | 305 305 0 101 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 216 +12 24 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 225 +12 24 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 234 +11 24 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 244 +11 24 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 254 +11 24 0 | 400 400 0 2 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 265 +12 24 0 | 788 788 0 1 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 275 +11 24 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 287 +12 24 0 | 888 447 0 4 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 298 +11 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 310 +11 23 0 | 438 438 0 100 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 345 +21 24 0 | 847 847 0 1 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 372 +21 23 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 400 +21 23 0 | 1080 1059 0 1 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 431 +21 23 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 463 +21 23 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 497 +22 23 0 | 1323 1300 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 532 +21 23 0 | 1000 1000 0 1 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 570 +21 23 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 608 +19 23 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 645 +14 22 0 | 1233 975 0 15 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 683 +8 22 0 | 1500 858 0 231 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 723 -19 22 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 766 -20 22 0 | 1151 1151 0 7 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 806 -28 22 0 | 1991 1050 0 4 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 856 -27 21 0 | 1380 1320 0 5 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 906 -31 21 0 | 1207 1207 0 3 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 959 -33 21 0 | 2127 1441 0 23 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 1016 -34 21 0 | 1605 1344 0 4 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1076 -37 21 0 | 1999 1999 0 2 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1140 -37 21 0 | 2009 1460 0 131 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1200 -46 21 0 | 1661 1661 0 3 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1279 -39 21 0 | 1768 1654 0 7 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1353 -40 20 0 | 2090 2090 0 1 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1430 -40 20 0 | 0 0 0 0 0
JUN-27 25000 P 1573 1573 1568 1568 2 | 0 0 0 1512 -36 20 0 | 1573 1568 2 102 +2
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1596 -39 20 0 | 2051 1750 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 1684 -40 20 0 | 0 0 0 0 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 1770 -48 20 0 | 0 0 0 0 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 1873 -42 20 0 | 2054 2054 0 1 0
JUN-27 26000 P 0 0 0 0 0 | 1990 1992 1990 1964 -49 20 2 | 2760 1990 2 3 +2
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2069 -48 20 0 | 2250 2250 0 1 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2191 -22 20 0 | 2700 2588 0 25 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 2290 -66 20 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2405 -68 20 0 | 4089 2921 0 4 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 2523 -69 20 0 | 3300 2973 0 14 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 2645 -51 20 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 2769 -52 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 2896 -53 20 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 3026 -54 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3159 -54 20 0 | 3733 3730 0 0 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 3294 -55 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3432 -55 20 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 3573 -56 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 3716 -56 20 0 | 5780 5220 0 3 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 3862 -56 20 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 4010 -57 19 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 4160 -57 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4313 -57 19 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 4468 -57 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4625 -58 19 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 4784 -58 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 4945 -58 19 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 5107 -59 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5272 -59 19 0 | 5250 5250 0 2 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 5439 -59 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5607 -59 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 5948 -60 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6296 -59 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6649 -59 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 7007 -60 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7370 -60 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7737 -60 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8108 -59 19 0 | 8550 8550 0 1 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8483 -59 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8860 -59 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9241 -58 19 0 | 9900 9555 0 3 0
TOTAL PUT 3 | TOTAL PUT 5 | TOTAL PUT 8 943 +4
| MONTH PUT/CALL RATIO 0.10
| MONTH TOTAL 85 2318 +81
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 14654 +55 24 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 14454 +54 23 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 14255 +53 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14056 +53 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13857 +53 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13658 +52 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13459 +51 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13260 +50 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13062 +49 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12864 +48 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12666 +47 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12468 +46 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12271 +45 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12074 +44 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11878 +43 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11682 +42 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11486 +40 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11291 +39 23 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11096 +37 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10902 +35 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10709 +34 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10516 +32 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10324 +31 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10133 +29 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9942 +27 22 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9752 +25 22 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9564 +24 22 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9376 +22 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9189 +20 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 9003 +17 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8819 +16 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8635 +14 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8453 +12 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8272 +10 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8092 +8 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7914 +7 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7737 +5 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7562 +4 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7388 +2 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7216 0 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7045 -2 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6876 -3 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6709 -4 22 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6380 -7 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6059 -9 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5745 -11 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5440 -13 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5144 -13 21 0 | 3130 2920 0 10 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4856 -14 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4577 -14 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4308 -13 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4048 -13 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3813 +21 21 0 | 2300 2238 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3563 +17 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3325 +14 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3100 +13 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2886 +10 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2683 +7 20 0 | 2152 1508 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2493 +6 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2313 +3 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2145 0 20 0 | 1680 1408 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1988 -2 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1842 -4 20 0 | 2260 1652 0 2 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1711 -10 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1579 -11 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1455 -12 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1339 -13 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1230 -14 20 0 | 1314 596 0 5 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1129 -14 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1035 -14 20 0 | 520 488 0 5 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 947 -14 20 0 | 525 465 0 11 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 866 -14 20 0 | 540 500 0 7 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 791 -13 20 0 | 545 408 0 17 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 721 -13 20 0 | 510 510 0 7 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 656 -14 20 0 | 670 358 0 6 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 597 -13 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 542 -13 20 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 491 -13 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 445 -12 19 0 | 444 444 0 1 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 403 -11 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 364 -11 19 0 | 444 313 0 25 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 96 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 2 -3 23 0 | 114 55 0 37 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 93 93 0 2 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 4 -4 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 6 -4 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 7 -5 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 101 101 0 3 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 9 -7 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 11 -8 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 13 -9 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 15 -10 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 17 -11 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 20 -12 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 23 -13 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 27 -14 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 31 -15 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 35 -17 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 40 -18 23 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 45 -20 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 51 -22 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 58 -23 22 0 | 248 242 0 2 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 65 -25 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 73 -26 22 0 | 275 275 0 1 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 82 -28 22 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 91 -30 22 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 101 -32 22 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 113 -33 22 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 125 -35 22 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 138 -37 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 152 -40 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 168 -41 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 184 -43 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 202 -45 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 221 -47 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 241 -49 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 263 -50 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 286 -52 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 311 -53 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 337 -55 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 365 -57 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 394 -59 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 425 -60 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 458 -61 22 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 529 -64 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 608 -66 21 0 | 0 0 0 300 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 694 -68 21 0 | 520 520 0 1 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 789 -70 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 893 -70 21 0 | 1930 1926 0 410 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 1005 -71 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1126 -71 21 0 | 1741 1741 0 2 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1257 -70 21 0 | 2293 1902 0 18 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1397 -70 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1582 -46 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 1733 -48 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 1895 -52 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2070 -53 21 0 | 3000 2793 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2255 -57 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2453 -59 20 0 | 4028 2838 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 2662 -61 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 2883 -64 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3115 -67 20 0 | 4488 4208 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3359 -68 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3613 -69 20 0 | 5073 3928 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 3860 -67 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4128 -68 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4404 -69 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 4688 -70 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 4979 -71 20 0 | 5600 5442 0 1 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5278 -71 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5584 -71 20 0 | 5680 5559 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 5896 -71 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6215 -71 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6540 -70 20 0 | 0 0 0 10 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 6870 -70 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7205 -71 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7546 -70 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 7891 -70 20 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8240 -70 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8594 -69 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 8952 -68 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9313 -68 19 0 | 9390 9120 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 790 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 886 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 8555 +39 22 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 8384 +38 22 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 8214 +37 22 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 8046 +37 22 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 7879 +36 22 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 7714 +35 22 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 7550 +34 22 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7388 +33 22 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 7228 +32 22 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7069 +31 22 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6757 +28 22 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6453 +27 22 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6155 +24 22 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5866 +23 21 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5584 +21 21 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5310 +19 21 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5044 +17 21 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4786 +15 21 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4536 +13 21 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4287 +19 21 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4049 +17 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3820 +14 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3602 +11 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3394 +10 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3196 +8 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 3008 +7 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2829 +4 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2659 +1 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2499 -1 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2348 -3 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2209 -5 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2070 -5 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1937 -6 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1812 -6 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1693 -7 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1580 -8 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1474 -8 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1373 -9 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1278 -9 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1189 -10 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1105 -10 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1026 -10 20 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 952 -10 20 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 883 -10 20 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 818 -10 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 18200 P 0 0 0 0 0 | 0 0 0 391 -18 22 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 420 -19 22 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 450 -20 22 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 482 -20 22 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 515 -21 22 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 550 -22 22 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 586 -23 22 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 624 -24 22 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 664 -25 22 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 705 -26 22 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 793 -29 22 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 889 -30 22 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 991 -33 22 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1102 -34 21 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1220 -36 21 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1346 -38 21 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1480 -40 21 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 1622 -42 21 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 1772 -44 21 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 1948 -45 21 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2110 -47 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2282 -49 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2464 -51 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 2656 -53 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 2858 -55 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3069 -57 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3290 -60 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3521 -60 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 3761 -62 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 4010 -64 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4245 -62 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4506 -62 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 4773 -63 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5048 -63 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5329 -64 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5616 -65 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 5910 -65 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6209 -66 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6514 -66 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 6825 -67 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7141 -67 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7462 -67 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7788 -67 20 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8119 -67 20 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8454 -67 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 14565 +50 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14376 +50 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14188 +50 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 14000 +49 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13813 +49 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13626 +48 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13440 +47 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13255 +47 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13071 +47 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12887 +46 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12704 +46 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12521 +44 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12340 +44 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12159 +44 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11979 +43 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11800 +43 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11621 +42 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11444 +41 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11267 +41 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11091 +40 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10916 +39 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10742 +39 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10569 +38 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10397 +38 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10225 +36 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10055 +36 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9886 +35 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9717 +34 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9550 +34 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9384 +33 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9218 +32 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9054 +31 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8891 +31 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8729 +30 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8568 +29 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8408 +28 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8250 +28 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8092 +27 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7936 +26 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7781 +26 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7627 +25 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7322 +23 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7023 +21 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6729 +20 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6440 +18 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6156 +16 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5878 +14 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5606 +13 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5339 +11 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5078 +10 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4823 +8 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4575 +7 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4332 +6 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4096 +4 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3866 +3 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3643 +2 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3426 0 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3229 -1 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3039 -2 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2856 -3 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2680 -4 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2510 -6 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2348 -6 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2192 -7 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2043 -8 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1901 -9 19 0 | 1600 1600 0 1 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1765 -10 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1636 -10 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1514 -10 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1397 -10 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1287 -11 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1183 -10 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1084 -11 18 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 992 -11 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 905 -11 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 824 -11 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 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 0 140 -7 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 151 -7 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 163 -7 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 175 -8 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 188 -8 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 201 -9 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 215 -10 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 230 -10 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 246 -10 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 262 -11 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 279 -11 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 296 -13 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 315 -13 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 334 -13 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 354 -14 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 375 -14 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 396 -15 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 419 -16 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 442 -16 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 466 -17 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 491 -18 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 517 -18 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 544 -19 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 572 -19 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 600 -21 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 630 -21 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 661 -22 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 692 -23 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 725 -23 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 759 -24 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 793 -25 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 829 -26 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 866 -26 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 904 -27 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 943 -28 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 983 -29 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1025 -29 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1067 -30 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1111 -31 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1156 -31 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1202 -32 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1297 -34 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1398 -36 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1504 -37 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1615 -39 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 1731 -41 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 1853 -43 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 1981 -44 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2114 -46 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2253 -47 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2398 -49 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2550 -50 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 2707 -51 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 2871 -53 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3041 -54 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3218 -55 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3401 -57 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3604 -58 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 3814 -59 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4031 -60 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4255 -61 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4485 -63 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 4723 -63 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 4967 -64 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5218 -65 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5476 -66 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 5740 -67 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 6011 -67 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6289 -67 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6572 -67 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 6862 -68 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7158 -67 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7459 -68 18 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 7767 -68 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8080 -68 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8399 -68 17 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1 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 13854 +56 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13678 +56 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13502 +56 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13327 +56 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13153 +56 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12980 +56 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12807 +55 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12636 +56 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12465 +56 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12295 +56 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12126 +56 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11957 +55 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11790 +55 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11623 +55 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11457 +55 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11292 +54 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11128 +54 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10965 +55 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10803 +55 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10641 +54 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10481 +54 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10321 +54 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10163 +54 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 10005 +54 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9848 +54 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9692 +53 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9537 +53 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9383 +53 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9231 +54 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9079 +53 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8928 +53 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8778 +53 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8629 +53 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8481 +53 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8334 +52 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8043 +52 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7756 +51 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7473 +50 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7195 +50 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6922 +50 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6652 +49 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6387 +48 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6127 +48 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5872 +48 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5621 +47 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5375 +47 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5134 +46 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4898 +46 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4667 +45 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4441 +44 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4220 +43 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 4005 +27 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3810 +26 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3621 +25 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3438 +24 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3260 +23 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3088 +22 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2921 +21 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2760 +20 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2605 +20 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2455 +19 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2310 +18 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2171 +17 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2037 +16 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1909 +16 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1786 +15 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1668 +15 18 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1555 +14 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1447 +13 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1344 +12 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 444 -1 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 468 -1 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 492 -1 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 517 -1 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 543 -1 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 570 -1 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 597 -2 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 626 -1 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 655 -1 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 685 -1 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 716 -1 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 747 -2 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 780 -2 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 813 -2 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 847 -2 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 882 -3 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 918 -3 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 955 -2 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 993 -2 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1031 -3 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1071 -3 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1111 -3 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1153 -3 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1195 -3 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1238 -3 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1282 -4 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1327 -4 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1373 -4 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1421 -3 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1469 -4 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1518 -4 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1568 -4 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1619 -4 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1671 -4 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1724 -5 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1833 -5 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 1946 -6 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2063 -7 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2185 -7 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2312 -7 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2442 -8 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2577 -9 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 2717 -9 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 2862 -9 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3011 -10 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3165 -10 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3324 -11 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3488 -11 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3657 -12 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 3831 -13 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 4010 -14 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4195 -30 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4400 -31 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 4611 -32 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 4828 -33 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5050 -34 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5278 -35 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5511 -36 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 5750 -37 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 5995 -37 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6245 -38 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6500 -39 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 6761 -40 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7027 -41 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7299 -41 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 7576 -42 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 7858 -42 18 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8145 -43 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8437 -44 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 8734 -45 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18200 C 0 0 0 0 0 | 0 0 0 10281 +22 26 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 10131 +21 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9983 +21 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9835 +20 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9688 +20 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9541 +18 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9396 +18 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9252 +18 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9108 +17 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8965 +16 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8682 +14 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8403 +13 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8127 +11 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7855 +10 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7587 +9 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7322 +7 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7061 +6 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6804 +5 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6551 +4 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6302 +3 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6056 +1 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5815 0 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5578 -2 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5345 -3 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5117 -3 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4892 -5 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4672 -6 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4475 -7 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4281 -9 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4093 -9 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3910 -10 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3731 -11 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3557 -12 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3387 -13 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3223 -13 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3063 -14 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2908 -15 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2758 -15 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2612 -16 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2471 -16 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2335 -17 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2203 -17 18 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2076 -18 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1954 -18 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1836 -18 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-30 18200 P 0 0 0 0 0 | 0 0 0 1682 -36 26 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1732 -37 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1784 -37 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1836 -38 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 1889 -38 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 1942 -40 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 1997 -40 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2053 -40 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2109 -41 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2166 -42 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2283 -44 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2404 -45 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2528 -47 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2656 -48 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 2788 -49 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 2923 -51 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3062 -52 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3205 -53 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3352 -54 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3503 -55 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 3657 -57 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 3816 -58 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 3979 -60 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4146 -61 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4318 -61 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4493 -63 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 4673 -64 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 4876 -65 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5082 -67 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5294 -67 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5511 -68 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 5732 -69 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 5958 -70 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6188 -71 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6424 -71 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 6664 -72 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 6909 -73 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7159 -73 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7413 -74 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 7672 -74 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 7936 -75 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8204 -75 18 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 8477 -76 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 8755 -76 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9037 -76 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 18200 C 0 0 0 0 0 | 0 0 0 10834 +18 26 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 10689 +18 26 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 10544 +18 25 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 10400 +17 25 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 10256 +16 25 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 10114 +16 25 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 9972 +15 25 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 9830 +14 25 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 9690 +13 25 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 9550 +12 25 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 9273 +11 24 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 8999 +10 24 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 8728 +9 24 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 8460 +7 24 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 8195 +6 23 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 7934 +5 23 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 7675 +3 23 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 7420 +2 23 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 7168 +1 22 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 6919 -1 22 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 6674 -2 22 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 6433 -3 22 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 6194 -5 21 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 5960 -5 21 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 5729 -6 21 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 5501 -8 21 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 5278 -8 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 5077 -10 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4881 -11 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 4689 -12 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 4501 -13 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 4317 -14 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 4138 -14 20 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 3962 -15 19 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3791 -16 19 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 3624 -16 19 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 3461 -17 19 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 3302 -18 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-31 18200 P 0 0 0 0 0 | 0 0 0 2048 -40 26 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 2103 -40 26 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 2158 -40 25 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 2214 -41 25 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2270 -42 25 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2328 -42 25 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2386 -43 25 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2444 -44 25 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2504 -45 25 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2564 -46 25 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2687 -47 24 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 2813 -48 24 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 2942 -49 24 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 3074 -51 24 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 3209 -52 23 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 3348 -53 23 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3489 -55 23 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3634 -56 23 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 3782 -57 22 0 | 0 0 0 0 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 3933 -59 22 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 4088 -60 22 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4247 -61 22 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4408 -63 21 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 4574 -63 21 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 4743 -64 21 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 4915 -66 21 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5092 -66 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5291 -68 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 5495 -69 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 5703 -70 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 5915 -71 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6131 -72 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 6352 -72 20 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 6576 -73 19 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 6805 -74 19 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7038 -74 19 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 7275 -75 19 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 7516 -76 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.03
MARKET TOTAL 11314 94414 +2392
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED