HANG SENG INDEX FUTURES 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
P AUG-26 25400 145 207 19 228 193 174 -45
P AUG-26 25600 124 263 18 300 250 150 -52
P AUG-26 25200 116 161 19 182 147 176 -40
P AUG-26 25800 115 335 18 382 326 126 -55
P AUG-26 26000 115 428 18 486 407 124 -58
P AUG-26 24600 107 73 21 85 66 590 -24
P AUG-26 24400 86 57 22 63 55 400 -21
C AUG-26 25000 65 1107 19 1121 1011 485 +21
P SEP-26 23200 57 73 22 93 88 71 -26
C AUG-26 26800 55 154 19 192 136 178 -14
Hang Seng Index Futures 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 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 +56 0 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 5396 +56 0 0 | 0 0 0 0 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 5196 +56 0 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 4996 +56 0 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 4796 +55 0 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 4597 +56 30 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 4397 +56 29 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 4197 +55 27 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 3997 +55 26 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 3798 +55 27 0 | 0 0 0 0 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 3599 +55 26 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 3400 +54 26 0 | 792 792 0 7 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 3201 +53 25 0 | 0 0 0 0 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 3003 +52 25 0 | 774 612 0 24 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 2806 +52 24 0 | 729 505 0 73 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 2609 +50 24 0 | 785 420 0 37 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 2414 +48 23 0 | 721 356 0 88 0
AUG-26 23800 C 0 0 0 0 0 | 2146 2233 2146 2224 +50 24 9 | 2233 383 9 54 -2
AUG-26 24000 C 0 0 0 0 0 | 1950 2048 1950 2028 +43 22 11 | 2048 292 11 60 -9
AUG-26 24200 C 0 0 0 0 0 | 1765 1855 1765 1839 +40 22 11 | 1855 222 11 59 -11
AUG-26 24400 C 0 0 0 0 0 | 0 0 0 1647 +30 21 0 | 933 185 0 415 0
AUG-26 24600 C 0 0 0 0 0 | 0 0 0 1464 +25 20 0 | 922 158 0 1217 0
AUG-26 24800 C 0 0 0 0 0 | 0 0 0 1282 +14 20 0 | 833 134 0 1097 0
AUG-26 25000 C 0 0 0 0 0 | 1070 1121 1011 1107 +21 19 65 | 1121 120 65 485 +60
AUG-26 25200 C 0 0 0 0 0 | 0 0 0 942 +18 19 0 | 858 99 0 220 0
AUG-26 25400 C 0 0 0 0 0 | 764 764 737 787 -1 18 4 | 771 91 4 227 0
AUG-26 25600 C 0 0 0 0 0 | 610 612 609 649 -6 18 30 | 927 81 30 171 -30
AUG-26 25800 C 0 0 0 0 0 | 556 556 556 530 -16 18 2 | 1036 83 2 104 +2
AUG-26 26000 C 0 0 0 0 0 | 497 497 456 418 -15 18 3 | 641 76 3 80 0
AUG-26 26200 C 0 0 0 0 0 | 299 299 299 330 -17 18 2 | 518 86 2 100 0
AUG-26 26400 C 0 0 0 0 0 | 237 237 233 258 -17 18 4 | 445 61 4 90 -4
AUG-26 26600 C 0 0 0 0 0 | 230 230 179 198 -19 18 9 | 504 63 9 155 -7
AUG-26 26800 C 0 0 0 0 0 | 192 192 136 154 -14 19 55 | 249 52 55 178 -26
AUG-26 27000 C 0 0 0 0 0 | 136 136 101 117 -13 19 31 | 145 57 31 253 -30
AUG-26 27200 C 0 0 0 0 0 | 104 108 75 87 -12 19 51 | 132 55 51 223 -31
AUG-26 27400 C 0 0 0 0 0 | 81 91 60 64 -11 19 15 | 308 37 15 99 -2
AUG-26 27600 C 0 0 0 0 0 | 0 0 0 48 -9 19 0 | 84 29 0 52 0
AUG-26 27800 C 0 0 0 0 0 | 0 0 0 35 -7 20 0 | 68 22 0 28 0
AUG-26 28000 C 0 0 0 0 0 | 25 25 25 25 -7 20 5 | 60 23 5 218 0
AUG-26 28200 C 0 0 0 0 0 | 0 0 0 18 -5 20 0 | 0 0 0 0 0
AUG-26 28400 C 0 0 0 0 0 | 0 0 0 13 -4 20 0 | 12 12 0 7 0
AUG-26 28600 C 0 0 0 0 0 | 0 0 0 9 -4 20 0 | 35 18 0 10 0
AUG-26 28800 C 0 0 0 0 0 | 0 0 0 7 -3 21 0 | 0 0 0 0 0
AUG-26 29000 C 0 0 0 0 0 | 0 0 0 5 -2 21 0 | 0 0 0 0 0
AUG-26 29200 C 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 5 5 0 7 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 0 0 0 0 0
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 0 0 0 0 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 6 6 0 12 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 6 3 0 1 0
TOTAL CALL 0 | TOTAL CALL 307 | TOTAL CALL 307 5851 -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
AUG-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 3 2 0 86 0
AUG-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 13 2 0 55 0
AUG-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 14 3 0 12 0
AUG-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
AUG-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 4 4 0 33 0
AUG-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 4 4 0 14 0
AUG-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
AUG-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
AUG-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
AUG-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 4 4 0 7 0
AUG-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
AUG-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
AUG-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
AUG-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
AUG-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
AUG-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
AUG-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
AUG-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 6 6 0 7 0
AUG-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 168 167 0 26 0
AUG-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 140 140 0 13 0
AUG-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 148 28 0 512 0
AUG-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 170 116 0 61 0
AUG-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 191 89 0 82 0
AUG-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 214 26 0 209 0
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 214 16 0 141 0
AUG-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 221 29 0 304 0
AUG-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 302 73 0 159 0
AUG-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 303 15 0 198 0
AUG-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 29 1 | 412 38 1 270 +1
AUG-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 465 27 0 46 0
AUG-26 22000 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 487 27 0 181 0
AUG-26 22200 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 587 25 0 88 0
AUG-26 22400 P 0 0 0 0 0 | 11 11 11 3 -2 26 7 | 609 11 7 51 +4
AUG-26 22600 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 799 21 0 562 0
AUG-26 22800 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 757 32 0 134 0
AUG-26 23000 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 598 30 0 112 0
AUG-26 23200 P 0 0 0 0 0 | 0 0 0 10 -5 24 0 | 821 28 0 393 0
AUG-26 23400 P 0 0 0 0 0 | 23 23 22 14 -6 24 19 | 763 22 19 268 -9
AUG-26 23600 P 0 0 0 0 0 | 0 0 0 18 -8 23 0 | 833 44 0 102 0
AUG-26 23800 P 0 0 0 0 0 | 35 35 35 25 -10 23 7 | 939 35 7 407 0
AUG-26 24000 P 0 0 0 0 0 | 40 40 40 33 -13 23 10 | 677 40 10 617 -6
AUG-26 24200 P 0 0 0 0 0 | 0 0 0 44 -17 22 0 | 783 73 0 179 0
AUG-26 24400 P 0 0 0 0 0 | 63 63 55 57 -21 22 86 | 833 55 86 400 +28
AUG-26 24600 P 0 0 0 0 0 | 85 85 66 73 -24 21 107 | 774 66 107 590 +63
AUG-26 24800 P 0 0 0 0 0 | 85 107 85 96 -28 20 46 | 641 85 46 491 +39
AUG-26 25000 P 0 0 0 0 0 | 134 134 134 125 -34 20 3 | 665 134 3 942 0
AUG-26 25200 P 0 0 0 0 0 | 173 182 147 161 -40 19 116 | 738 147 116 176 +89
AUG-26 25400 P 0 0 0 0 0 | 227 228 193 207 -45 19 145 | 888 193 145 174 +129
AUG-26 25600 P 0 0 0 0 0 | 293 300 250 263 -52 18 124 | 961 250 124 150 +106
AUG-26 25800 P 0 0 0 0 0 | 335 382 326 335 -55 18 115 | 1210 326 115 126 +93
AUG-26 26000 P 0 0 0 0 0 | 450 486 407 428 -58 18 115 | 693 407 115 124 +103
AUG-26 26200 P 0 0 0 0 0 | 514 598 511 540 -67 18 10 | 817 511 10 16 +7
AUG-26 26400 P 0 0 0 0 0 | 714 714 714 668 -72 18 2 | 835 714 2 16 +2
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 807 -82 18 0 | 0 0 0 0 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 970 -72 19 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 1134 -70 20 0 | 0 0 0 0 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 1293 -68 19 0 | 0 0 0 0 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 1470 -67 19 0 | 0 0 0 0 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 1653 -65 20 0 | 0 0 0 0 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 1839 -65 20 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 2030 -63 20 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 2222 -62 20 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 2417 -61 20 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 2613 -60 20 0 | 0 0 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 2811 -58 21 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3009 -58 21 0 | 0 0 0 0 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 3207 -58 21 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 3406 -58 21 0 | 0 0 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 3606 -57 22 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 3805 -57 21 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 4005 -56 22 0 | 0 0 0 0 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 4205 -56 23 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 4404 -57 0 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 4604 -56 0 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 4804 -56 0 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 5004 -56 0 0 | 0 0 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 5204 -56 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 0 | TOTAL PUT 913 | TOTAL PUT 913 8534 +649
| MONTH PUT/CALL RATIO 2.97
| MONTH TOTAL 1220 14385 +559
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 18000 C 0 0 0 0 0 | 0 0 0 7908 +59 0 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 7808 +59 0 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 7708 +59 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 +58 0 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 7008 +58 0 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 6908 +58 0 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 6808 +58 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 6609 +58 28 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 6509 +58 27 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 6409 +58 27 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6309 +58 26 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6209 +57 26 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 6109 +57 25 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6009 +57 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5909 +56 24 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5710 +56 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5510 +55 24 0 | 0 0 0 0 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5311 +54 24 0 | 0 0 0 0 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5112 +54 24 0 | 0 0 0 0 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4914 +53 24 0 | 0 0 0 0 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4715 +52 24 0 | 0 0 0 0 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4517 +51 24 0 | 0 0 0 0 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4320 +50 24 0 | 0 0 0 0 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4123 +48 23 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3927 +46 23 0 | 0 0 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3732 +44 23 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3538 +42 23 0 | 0 0 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3346 +41 22 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3155 +39 22 0 | 0 0 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2966 +36 22 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2779 +33 22 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2595 +31 22 0 | 700 670 0 31 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2414 +29 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2236 +26 21 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2063 +24 21 0 | 767 572 0 7 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1894 +22 21 0 | 770 770 0 7 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1729 +19 20 0 | 842 305 0 48 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1571 +18 20 0 | 398 270 0 12 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1418 +16 20 0 | 849 249 0 5 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1234 +7 19 0 | 866 600 0 39 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1099 +6 19 0 | 783 203 0 525 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 972 +5 18 0 | 1532 205 0 258 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 867 +11 19 0 | 1471 228 0 763 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 752 +1 19 0 | 1166 322 0 1154 0
SEP-26 26000 C 0 0 0 0 0 | 625 625 623 659 +3 19 30 | 967 210 30 1302 +30
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 567 -5 19 0 | 574 275 0 35 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 490 -6 19 0 | 1151 147 0 123 0
SEP-26 26600 C 0 0 0 0 0 | 400 400 400 422 -8 19 2 | 431 305 2 17 +2
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 364 -7 19 0 | 352 236 0 36 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 311 -8 19 0 | 446 258 0 11 0
SEP-26 27200 C 0 0 0 0 0 | 270 270 270 264 -10 19 2 | 842 122 2 36 +2
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 226 -9 19 0 | 1287 1287 0 7 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 191 -11 19 0 | 1218 163 0 706 0
SEP-26 27800 C 0 0 0 0 0 | 166 166 165 163 -9 20 52 | 1152 112 52 59 +35
SEP-26 28000 C 0 0 0 0 0 | 140 142 138 138 -9 20 8 | 1090 97 8 146 -4
SEP-26 28200 C 0 0 0 0 0 | 122 122 118 118 -7 20 14 | 1031 106 14 27 +14
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 99 -7 20 0 | 91 88 0 35 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 83 -7 20 0 | 456 77 0 24 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 71 -4 20 0 | 84 82 0 20 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 58 -4 20 0 | 66 66 0 19 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 49 -4 21 0 | 0 0 0 0 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 41 -3 21 0 | 0 0 0 0 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 34 -2 21 0 | 0 0 0 0 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 28 -2 21 0 | 0 0 0 0 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 23 -2 21 0 | 0 0 0 0 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 19 -2 21 0 | 0 0 0 0 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 16 -1 21 0 | 0 0 0 0 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 13 -1 21 0 | 0 0 0 0 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 10 -2 21 0 | 0 0 0 0 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 9 0 22 0 | 0 0 0 0 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 0 0 0 0 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 5 0 22 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 8 8 0 19 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 2 0 22 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 8 5 0 0 0
TOTAL CALL 0 | TOTAL CALL 108 | TOTAL CALL 108 5471 +79
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 48 0 | 0 0 0 0 0
SEP-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 3 -4 25 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 4 -4 25 0 | 0 0 0 0 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 5 -5 25 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 6 -6 24 0 | 367 367 0 7 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 8 -7 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 10 -8 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 12 -10 24 0 | 0 0 0 0 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 16 -11 23 0 | 345 345 0 7 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 20 -13 23 0 | 406 147 0 606 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 25 -15 23 0 | 261 117 0 106 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 31 -17 23 0 | 478 125 0 34 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 39 -19 23 0 | 769 112 0 77 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 48 -22 22 0 | 597 162 0 40 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 60 -23 22 0 | 862 95 0 49 0
SEP-26 23200 P 0 0 0 0 0 | 93 93 88 73 -26 22 57 | 288 88 57 71 +36
SEP-26 23400 P 0 0 0 0 0 | 103 106 103 90 -28 22 18 | 1004 103 18 87 -18
SEP-26 23600 P 0 0 0 0 0 | 123 123 123 109 -30 21 7 | 471 123 7 32 0
SEP-26 23800 P 0 0 0 0 0 | 144 144 144 132 -28 21 4 | 964 144 4 504 +4
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 159 -26 21 0 | 429 206 0 208 0
SEP-26 24200 P 0 0 0 0 0 | 201 201 188 187 -29 21 6 | 1136 188 6 500 0
SEP-26 24400 P 0 0 0 0 0 | 232 232 232 218 -35 20 2 | 991 231 2 31 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 255 -40 20 0 | 1048 568 0 14 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 301 -42 20 0 | 711 389 0 7 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 353 -44 19 0 | 1011 443 0 35 0
SEP-26 25200 P 0 0 0 0 0 | 428 428 405 413 -44 19 6 | 1740 405 6 26 +2
SEP-26 25400 P 0 0 0 0 0 | 501 501 472 479 -49 19 16 | 501 472 16 16 +16
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 559 -53 19 0 | 1745 641 0 10 0
SEP-26 25800 P 0 0 0 0 0 | 687 687 687 639 -68 18 2 | 1886 687 2 35 +2
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 751 -60 19 0 | 1404 1316 0 5 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 866 -61 19 0 | 1341 1339 0 14 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 986 -76 19 0 | 0 0 0 0 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1125 -71 19 0 | 0 0 0 0 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1267 -71 19 0 | 0 0 0 0 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1415 -76 19 0 | 0 0 0 0 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1564 -67 19 0 | 0 0 0 0 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 1724 -66 20 0 | 0 0 0 0 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 1889 -66 20 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2058 -66 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2232 -66 20 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2410 -65 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2591 -64 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 2775 -64 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 2961 -63 20 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3150 -62 20 0 | 0 0 0 0 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3340 -62 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3532 -61 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3725 -61 21 0 | 0 0 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 3919 -61 21 0 | 0 0 0 0 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4115 -60 21 0 | 0 0 0 0 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4311 -60 21 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4507 -61 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4705 -60 21 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4902 -60 21 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5101 -59 22 0 | 0 0 0 0 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5299 -60 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5498 -59 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5697 -59 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5896 -59 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6095 -59 22 0 | 0 0 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6295 -59 23 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6494 -59 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6694 -59 23 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6893 -60 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7093 -59 22 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7293 -59 23 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7493 -59 23 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7693 -59 24 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7893 -59 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 118 | TOTAL PUT 118 2521 +42
| MONTH PUT/CALL RATIO 1.09
| MONTH TOTAL 226 7992 +121
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 18000 C 0 0 0 0 0 | 0 0 0 7945 +58 27 0 | 0 0 0 0 0
OCT-26 18100 C 0 0 0 0 0 | 0 0 0 7845 +57 26 0 | 0 0 0 0 0
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 7745 +57 26 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 7645 +57 25 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 7546 +57 27 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 7446 +57 26 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 7346 +57 26 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 7246 +56 26 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 7147 +57 26 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 7047 +56 26 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 6947 +56 25 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 6848 +56 26 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 6748 +55 25 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 6648 +55 25 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 6549 +55 25 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 6449 +54 25 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 6350 +54 25 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 6251 +54 25 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 6151 +53 25 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 6052 +53 25 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 5953 +52 24 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 5755 +51 24 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 5558 +51 24 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 5361 +50 24 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 5164 +48 24 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 4968 +47 23 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 4773 +46 23 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 4579 +44 23 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 4386 +43 23 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 4194 +42 23 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 4003 +40 23 0 | 0 0 0 0 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 3814 +38 22 0 | 0 0 0 0 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 3626 +36 22 0 | 0 0 0 0 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 3440 +34 22 0 | 0 0 0 0 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 3257 +32 22 0 | 0 0 0 0 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 3076 +30 22 0 | 1169 1169 0 7 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 2897 +28 21 0 | 1205 1177 0 14 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 2722 +27 21 0 | 0 0 0 0 0
OCT-26 23600 C 0 0 0 0 0 | 0 0 0 2550 +25 21 0 | 0 0 0 5 0
OCT-26 23800 C 0 0 0 0 0 | 0 0 0 2381 +23 21 0 | 0 0 0 0 0
OCT-26 24000 C 0 0 0 0 0 | 0 0 0 2217 +22 21 0 | 0 0 0 0 0
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 2056 +20 20 0 | 675 675 0 3 0
OCT-26 24400 C 0 0 0 0 0 | 0 0 0 1901 +19 20 0 | 1003 1003 0 7 0
OCT-26 24600 C 0 0 0 0 0 | 0 0 0 1750 +18 20 0 | 0 0 0 0 0
OCT-26 24800 C 0 0 0 0 0 | 0 0 0 1604 +16 20 0 | 0 0 0 0 0
OCT-26 25000 C 0 0 0 0 0 | 0 0 0 1446 +24 19 0 | 870 870 0 11 0
OCT-26 25200 C 0 0 0 0 0 | 0 0 0 1312 +20 19 0 | 784 784 0 3 0
OCT-26 25400 C 0 0 0 0 0 | 0 0 0 1187 +18 19 0 | 0 0 0 0 0
OCT-26 25600 C 0 0 0 0 0 | 0 0 0 1070 +8 19 0 | 0 0 0 0 0
OCT-26 25800 C 0 0 0 0 0 | 0 0 0 959 +5 19 0 | 0 0 0 0 0
OCT-26 26000 C 0 0 0 0 0 | 0 0 0 858 +2 18 0 | 748 741 0 28 0
OCT-26 26200 C 0 0 0 0 0 | 0 0 0 769 +3 19 0 | 674 674 0 9 0
OCT-26 26400 C 0 0 0 0 0 | 0 0 0 684 0 19 0 | 0 0 0 5 0
OCT-26 26600 C 0 0 0 0 0 | 0 0 0 609 -1 19 0 | 529 529 0 7 0
OCT-26 26800 C 0 0 0 0 0 | 0 0 0 541 -4 19 0 | 290 290 0 7 0
OCT-26 27000 C 0 0 0 0 0 | 0 0 0 481 -3 19 0 | 0 0 0 0 0
OCT-26 27200 C 0 0 0 0 0 | 0 0 0 424 -5 19 0 | 0 0 0 0 0
OCT-26 27400 C 0 0 0 0 0 | 0 0 0 375 -6 19 0 | 0 0 0 0 0
OCT-26 27600 C 0 0 0 0 0 | 0 0 0 332 -5 19 0 | 0 0 0 0 0
OCT-26 27800 C 0 0 0 0 0 | 0 0 0 292 -6 19 0 | 0 0 0 0 0
OCT-26 28000 C 0 0 0 0 0 | 0 0 0 258 -6 19 0 | 0 0 0 0 0
OCT-26 28200 C 0 0 0 0 0 | 0 0 0 227 -7 19 0 | 0 0 0 0 0
OCT-26 28400 C 0 0 0 0 0 | 0 0 0 199 -6 19 0 | 0 0 0 0 0
OCT-26 28600 C 0 0 0 0 0 | 0 0 0 174 -8 19 0 | 0 0 0 0 0
OCT-26 28800 C 0 0 0 0 0 | 0 0 0 154 -6 20 0 | 0 0 0 0 0
OCT-26 29000 C 0 0 0 0 0 | 0 0 0 138 -1 20 0 | 0 0 0 0 0
OCT-26 29200 C 0 0 0 0 0 | 0 0 0 120 -1 20 0 | 0 0 0 0 0
OCT-26 29400 C 0 0 0 0 0 | 0 0 0 104 -1 20 0 | 0 0 0 0 0
OCT-26 29600 C 0 0 0 0 0 | 0 0 0 90 -1 20 0 | 0 0 0 0 0
OCT-26 29800 C 0 0 0 0 0 | 0 0 0 78 0 20 0 | 0 0 0 0 0
OCT-26 30000 C 0 0 0 0 0 | 0 0 0 67 -1 20 0 | 0 0 0 0 0
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 58 0 20 0 | 0 0 0 0 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 50 0 20 0 | 0 0 0 0 0
OCT-26 30600 C 0 0 0 0 0 | 0 0 0 43 0 20 0 | 0 0 0 0 0
OCT-26 30800 C 0 0 0 0 0 | 0 0 0 37 0 21 0 | 0 0 0 0 0
OCT-26 31000 C 0 0 0 0 0 | 0 0 0 32 +1 21 0 | 0 0 0 0 0
OCT-26 31200 C 0 0 0 0 0 | 0 0 0 28 +1 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 106 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
OCT-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
OCT-26 18800 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
OCT-26 19000 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 0 0 0 0 0
OCT-26 19100 P 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 0 0 0 0 0
OCT-26 19200 P 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 0 0 0 0 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 2 -6 23 0 | 0 0 0 0 0
OCT-26 19400 P 0 0 0 0 0 | 0 0 0 3 -6 24 0 | 0 0 0 0 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 4 -6 24 0 | 0 0 0 0 0
OCT-26 19600 P 0 0 0 0 0 | 0 0 0 5 -6 24 0 | 0 0 0 0 0
OCT-26 19700 P 0 0 0 0 0 | 0 0 0 6 -6 24 0 | 0 0 0 0 0
OCT-26 19800 P 0 0 0 0 0 | 0 0 0 7 -7 25 0 | 0 0 0 0 0
OCT-26 19900 P 0 0 0 0 0 | 0 0 0 9 -6 25 0 | 0 0 0 0 0
OCT-26 20000 P 0 0 0 0 0 | 0 0 0 10 -6 25 0 | 0 0 0 0 0
OCT-26 20200 P 0 0 0 0 0 | 0 0 0 12 -7 25 0 | 0 0 0 0 0
OCT-26 20400 P 0 0 0 0 0 | 0 0 0 14 -9 24 0 | 0 0 0 0 0
OCT-26 20600 P 0 0 0 0 0 | 0 0 0 17 -10 24 0 | 0 0 0 0 0
OCT-26 20800 P 0 0 0 0 0 | 0 0 0 21 -11 24 0 | 98 98 0 7 0
OCT-26 21000 P 0 0 0 0 0 | 0 0 0 25 -12 24 0 | 194 194 0 7 0
OCT-26 21200 P 0 0 0 0 0 | 0 0 0 30 -14 23 0 | 187 187 0 7 0
OCT-26 21400 P 0 0 0 0 0 | 0 0 0 36 -15 23 0 | 91 91 0 7 0
OCT-26 21600 P 0 0 0 0 0 | 0 0 0 43 -17 23 0 | 243 243 0 7 0
OCT-26 21800 P 0 0 0 0 0 | 0 0 0 51 -18 23 0 | 422 422 0 7 0
OCT-26 22000 P 0 0 0 0 0 | 0 0 0 61 -20 23 0 | 0 0 0 0 0
OCT-26 22200 P 0 0 0 0 0 | 0 0 0 72 -22 23 0 | 0 0 0 0 0
OCT-26 22400 P 0 0 0 0 0 | 0 0 0 85 -23 22 0 | 0 0 0 0 0
OCT-26 22600 P 0 0 0 0 0 | 0 0 0 99 -26 22 0 | 0 0 0 0 0
OCT-26 22800 P 0 0 0 0 0 | 0 0 0 116 -28 22 0 | 0 0 0 0 0
OCT-26 23000 P 0 0 0 0 0 | 0 0 0 136 -29 22 0 | 0 0 0 0 0
OCT-26 23200 P 0 0 0 0 0 | 0 0 0 158 -30 22 0 | 0 0 0 0 0
OCT-26 23400 P 0 0 0 0 0 | 0 0 0 183 -29 21 0 | 686 686 0 7 0
OCT-26 23600 P 0 0 0 0 0 | 0 0 0 212 -26 21 0 | 0 0 0 0 0
OCT-26 23800 P 0 0 0 0 0 | 0 0 0 240 -27 21 0 | 0 0 0 0 0
OCT-26 24000 P 0 0 0 0 0 | 0 0 0 274 -27 21 0 | 337 305 0 21 0
OCT-26 24200 P 0 0 0 0 0 | 0 0 0 308 -33 20 0 | 0 0 0 0 0
OCT-26 24400 P 0 0 0 0 0 | 0 0 0 348 -37 20 0 | 401 401 0 7 0
OCT-26 24600 P 0 0 0 0 0 | 0 0 0 394 -40 20 0 | 495 495 0 7 0
OCT-26 24800 P 0 0 0 0 0 | 0 0 0 446 -42 19 0 | 559 558 0 14 0
OCT-26 25000 P 0 0 0 0 0 | 0 0 0 505 -42 19 0 | 631 615 0 21 0
OCT-26 25200 P 0 0 0 0 0 | 0 0 0 570 -43 19 0 | 913 701 0 17 0
OCT-26 25400 P 0 0 0 0 0 | 0 0 0 644 -46 19 0 | 1045 1016 0 28 0
OCT-26 25600 P 0 0 0 0 0 | 0 0 0 725 -49 19 0 | 0 0 0 0 0
OCT-26 25800 P 0 0 0 0 0 | 0 0 0 816 -52 19 0 | 0 0 0 0 0
OCT-26 26000 P 0 0 0 0 0 | 0 0 0 915 -45 19 0 | 1104 1100 0 14 0
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 1027 -53 19 0 | 1229 1221 0 49 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 1143 -80 19 0 | 0 0 0 0 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 1271 -68 19 0 | 0 0 0 0 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 1403 -70 19 0 | 0 0 0 0 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 1542 -71 19 0 | 0 0 0 0 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 1690 -63 19 0 | 0 0 0 0 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 1840 -63 19 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 1995 -63 19 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 2155 -62 19 0 | 0 0 0 0 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 2318 -63 19 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 2486 -62 19 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 2658 -61 20 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 2832 -61 20 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 3010 -60 20 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 3190 -60 20 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 3372 -60 20 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 3557 -60 20 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 3743 -60 20 0 | 0 0 0 0 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 3932 -59 20 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 4122 -59 20 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 4313 -59 20 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 4505 -59 20 0 | 0 0 0 0 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 4698 -59 20 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 4892 -59 20 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 5087 -59 21 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 5283 -58 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 227 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 333 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-26 19500 C 0 0 0 0 0 | 0 0 0 6521 +56 24 0 | 0 0 0 0 0
NOV-26 19600 C 0 0 0 0 0 | 0 0 0 6423 +56 24 0 | 0 0 0 0 0
NOV-26 19700 C 0 0 0 0 0 | 0 0 0 6325 +56 24 0 | 0 0 0 0 0
NOV-26 19800 C 0 0 0 0 0 | 0 0 0 6226 +56 24 0 | 0 0 0 0 0
NOV-26 19900 C 0 0 0 0 0 | 0 0 0 6128 +55 24 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 6031 +56 24 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 5835 +55 23 0 | 0 0 0 0 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 5641 +56 23 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 5447 +55 23 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 5254 +55 23 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 5062 +54 23 0 | 0 0 0 0 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 4872 +54 23 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 4682 +53 23 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 4494 +52 22 0 | 0 0 0 0 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 4308 +52 22 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 4123 +50 22 0 | 0 0 0 0 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 3941 +50 22 0 | 0 0 0 0 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 3760 +48 22 0 | 0 0 0 0 0
NOV-26 22600 C 0 0 0 0 0 | 0 0 0 3582 +47 22 0 | 0 0 0 0 0
NOV-26 22800 C 0 0 0 0 0 | 0 0 0 3406 +46 21 0 | 0 0 0 0 0
NOV-26 23000 C 0 0 0 0 0 | 0 0 0 3232 +44 21 0 | 0 0 0 0 0
NOV-26 23200 C 0 0 0 0 0 | 0 0 0 3062 +42 21 0 | 0 0 0 0 0
NOV-26 23400 C 0 0 0 0 0 | 0 0 0 2895 +41 21 0 | 0 0 0 0 0
NOV-26 23600 C 0 0 0 0 0 | 0 0 0 2731 +38 21 0 | 0 0 0 0 0
NOV-26 23800 C 0 0 0 0 0 | 0 0 0 2570 +36 21 0 | 0 0 0 0 0
NOV-26 24000 C 0 0 0 0 0 | 0 0 0 2413 +33 20 0 | 0 0 0 0 0
NOV-26 24200 C 0 0 0 0 0 | 0 0 0 2261 +31 20 0 | 0 0 0 0 0
NOV-26 24400 C 0 0 0 0 0 | 0 0 0 2112 +28 20 0 | 0 0 0 0 0
NOV-26 24600 C 0 0 0 0 0 | 0 0 0 1968 +25 20 0 | 0 0 0 0 0
NOV-26 24800 C 0 0 0 0 0 | 0 0 0 1829 +23 20 0 | 0 0 0 0 0
NOV-26 25000 C 0 0 0 0 0 | 0 0 0 1644 +10 19 0 | 0 0 0 0 0
NOV-26 25200 C 0 0 0 0 0 | 0 0 0 1518 +9 19 0 | 0 0 0 0 0
NOV-26 25400 C 0 0 0 0 0 | 0 0 0 1397 +14 19 0 | 0 0 0 0 0
NOV-26 25600 C 0 0 0 0 0 | 0 0 0 1285 +14 19 0 | 0 0 0 0 0
NOV-26 25800 C 0 0 0 0 0 | 0 0 0 1180 +14 19 0 | 0 0 0 0 0
NOV-26 26000 C 0 0 0 0 0 | 0 0 0 1076 +9 18 0 | 0 0 0 0 0
NOV-26 26200 C 0 0 0 0 0 | 0 0 0 983 +5 18 0 | 0 0 0 0 0
NOV-26 26400 C 0 0 0 0 0 | 0 0 0 897 +5 18 0 | 0 0 0 0 0
NOV-26 26600 C 0 0 0 0 0 | 0 0 0 817 +2 19 0 | 0 0 0 0 0
NOV-26 26800 C 0 0 0 0 0 | 0 0 0 744 +1 19 0 | 0 0 0 0 0
NOV-26 27000 C 0 0 0 0 0 | 0 0 0 676 -1 19 0 | 0 0 0 0 0
NOV-26 27200 C 0 0 0 0 0 | 0 0 0 613 -2 19 0 | 0 0 0 0 0
NOV-26 27400 C 0 0 0 0 0 | 0 0 0 555 -2 19 0 | 0 0 0 0 0
NOV-26 27600 C 0 0 0 0 0 | 0 0 0 501 -3 19 0 | 0 0 0 0 0
NOV-26 27800 C 0 0 0 0 0 | 0 0 0 454 -3 19 0 | 0 0 0 0 0
NOV-26 28000 C 0 0 0 0 0 | 0 0 0 414 +4 19 0 | 0 0 0 0 0
NOV-26 28200 C 0 0 0 0 0 | 0 0 0 374 +5 19 0 | 0 0 0 0 0
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 338 +6 19 0 | 0 0 0 0 0
NOV-26 28600 C 0 0 0 0 0 | 0 0 0 305 +5 19 0 | 0 0 0 0 0
NOV-26 28800 C 0 0 0 0 0 | 0 0 0 276 +6 19 0 | 0 0 0 0 0
NOV-26 29000 C 0 0 0 0 0 | 0 0 0 247 +3 19 0 | 0 0 0 0 0
NOV-26 29200 C 0 0 0 0 0 | 0 0 0 213 -5 19 0 | 0 0 0 0 0
NOV-26 29400 C 0 0 0 0 0 | 0 0 0 189 -5 19 0 | 0 0 0 0 0
NOV-26 29600 C 0 0 0 0 0 | 0 0 0 168 -5 19 0 | 0 0 0 0 0
NOV-26 29800 C 0 0 0 0 0 | 0 0 0 148 -5 19 0 | 0 0 0 0 0
NOV-26 30000 C 0 0 0 0 0 | 0 0 0 131 -5 19 0 | 0 0 0 0 0
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 116 -4 19 0 | 0 0 0 0 0
NOV-26 30400 C 0 0 0 0 0 | 0 0 0 102 -4 19 0 | 0 0 0 0 0
NOV-26 30600 C 0 0 0 0 0 | 0 0 0 89 -5 19 0 | 0 0 0 0 0
NOV-26 30800 C 0 0 0 0 0 | 0 0 0 79 -3 19 0 | 0 0 0 0 0
NOV-26 31000 C 0 0 0 0 0 | 0 0 0 69 -3 19 0 | 0 0 0 0 0
NOV-26 31200 C 0 0 0 0 0 | 0 0 0 60 -4 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
NOV-26 19500 P 0 0 0 0 0 | 0 0 0 17 0 24 0 | 0 0 0 0 0
NOV-26 19600 P 0 0 0 0 0 | 0 0 0 19 0 24 0 | 0 0 0 0 0
NOV-26 19700 P 0 0 0 0 0 | 0 0 0 21 0 24 0 | 0 0 0 0 0
NOV-26 19800 P 0 0 0 0 0 | 0 0 0 22 0 24 0 | 0 0 0 0 0
NOV-26 19900 P 0 0 0 0 0 | 0 0 0 24 -1 24 0 | 0 0 0 0 0
NOV-26 20000 P 0 0 0 0 0 | 0 0 0 27 0 24 0 | 0 0 0 0 0
NOV-26 20200 P 0 0 0 0 0 | 0 0 0 31 -1 23 0 | 0 0 0 0 0
NOV-26 20400 P 0 0 0 0 0 | 0 0 0 37 0 23 0 | 0 0 0 0 0
NOV-26 20600 P 0 0 0 0 0 | 0 0 0 43 -1 23 0 | 0 0 0 0 0
NOV-26 20800 P 0 0 0 0 0 | 0 0 0 50 -1 23 0 | 0 0 0 0 0
NOV-26 21000 P 0 0 0 0 0 | 0 0 0 58 -2 23 0 | 0 0 0 0 0
NOV-26 21200 P 0 0 0 0 0 | 0 0 0 68 -2 23 0 | 0 0 0 0 0
NOV-26 21400 P 0 0 0 0 0 | 0 0 0 78 -3 23 0 | 0 0 0 0 0
NOV-26 21600 P 0 0 0 0 0 | 0 0 0 90 -4 22 0 | 0 0 0 0 0
NOV-26 21800 P 0 0 0 0 0 | 0 0 0 104 -4 22 0 | 0 0 0 0 0
NOV-26 22000 P 0 0 0 0 0 | 0 0 0 119 -6 22 0 | 0 0 0 0 0
NOV-26 22200 P 0 0 0 0 0 | 0 0 0 137 -6 22 0 | 0 0 0 0 0
NOV-26 22400 P 0 0 0 0 0 | 0 0 0 156 -8 22 0 | 0 0 0 0 0
NOV-26 22600 P 0 0 0 0 0 | 0 0 0 178 -9 22 0 | 0 0 0 0 0
NOV-26 22800 P 0 0 0 0 0 | 0 0 0 202 -10 21 0 | 0 0 0 0 0
NOV-26 23000 P 0 0 0 0 0 | 0 0 0 228 -12 21 0 | 0 0 0 0 0
NOV-26 23200 P 0 0 0 0 0 | 0 0 0 266 -14 21 0 | 0 0 0 0 0
NOV-26 23400 P 0 0 0 0 0 | 0 0 0 299 -17 21 0 | 0 0 0 0 0
NOV-26 23600 P 0 0 0 0 0 | 0 0 0 336 -19 21 0 | 0 0 0 0 0
NOV-26 23800 P 0 0 0 0 0 | 0 0 0 377 -21 21 0 | 0 0 0 0 0
NOV-26 24000 P 0 0 0 0 0 | 0 0 0 422 -23 21 0 | 0 0 0 0 0
NOV-26 24200 P 0 0 0 0 0 | 0 0 0 466 -30 21 0 | 0 0 0 0 0
NOV-26 24400 P 0 0 0 0 0 | 0 0 0 515 -32 20 0 | 0 0 0 0 0
NOV-26 24600 P 0 0 0 0 0 | 0 0 0 568 -35 20 0 | 0 0 0 0 0
NOV-26 24800 P 0 0 0 0 0 | 0 0 0 629 -36 20 0 | 0 0 0 0 0
NOV-26 25000 P 0 0 0 0 0 | 0 0 0 695 -38 20 0 | 0 0 0 0 0
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 768 -41 20 0 | 0 0 0 0 0
NOV-26 25400 P 0 0 0 0 0 | 0 0 0 845 -47 20 0 | 0 0 0 0 0
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 929 -51 19 0 | 0 0 0 0 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 1026 -46 19 0 | 0 0 0 0 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 1121 -53 19 0 | 0 0 0 0 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 1229 -55 19 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 1342 -64 19 0 | 0 0 0 0 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 1467 -65 19 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 1594 -65 20 0 | 0 0 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 1726 -67 20 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 1828 -58 19 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 1968 -58 19 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 2112 -60 19 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 2261 -60 19 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 2415 -60 19 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 2572 -61 19 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 2733 -61 19 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 2897 -61 19 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 3065 -61 19 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 3236 -61 19 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 3409 -61 19 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 3585 -61 19 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 3764 -61 19 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 3944 -61 19 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 4127 -61 19 0 | 0 0 0 0 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 4312 -60 19 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 4498 -60 19 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 4685 -61 19 0 | 0 0 0 0 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 4875 -59 19 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 5065 -59 19 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 5256 -60 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-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 +60 0 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12181 +60 0 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11981 +59 0 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11781 +59 0 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11581 +59 0 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11382 +60 30 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11182 +60 29 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10982 +59 29 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10782 +59 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10582 +59 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10383 +59 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10183 +59 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9983 +58 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9784 +58 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9584 +57 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9385 +57 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9186 +57 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8987 +57 27 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8788 +56 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8589 +56 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8391 +55 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8192 +54 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7994 +54 26 0 | 0 0 0 0 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 7895 +53 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7797 +54 26 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 7698 +53 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7599 +52 25 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 7501 +52 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7402 +51 25 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 7304 +51 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7206 +51 25 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 7108 +51 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7010 +50 25 0 | 0 0 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 6912 +49 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6814 +49 25 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 6717 +49 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6619 +47 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6522 +47 25 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6425 +47 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6328 +46 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6231 +45 24 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 6135 +45 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6039 +44 24 0 | 0 0 0 0 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5847 +43 24 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5656 +41 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5466 +40 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5278 +39 23 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5091 +37 23 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4905 +36 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4721 +34 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4538 +32 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4357 +31 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4178 +29 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4002 +28 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3827 +26 22 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3655 +25 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3485 +23 22 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3318 +21 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3154 +20 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2993 +19 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2835 +17 21 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2681 +16 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2530 +15 21 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2383 +14 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2239 +12 21 0 | 0 0 0 300 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2100 +12 20 0 | 2282 2282 0 102 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1965 +11 20 0 | 2173 2173 0 2 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1811 +17 20 0 | 1375 1370 0 25 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1686 +15 20 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1567 +16 20 0 | 0 0 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1458 +12 19 0 | 0 0 0 5 0
DEC-26 25800 C 0 0 0 0 0 | 1424 1424 1424 1348 +12 19 7 | 1625 1424 7 7 0
DEC-26 26000 C 0 0 0 0 0 | 1303 1303 1200 1246 +12 19 21 | 1546 485 21 736 -21
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1151 +6 19 0 | 1564 1564 0 7 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1060 +6 19 0 | 1457 785 0 32 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 976 0 19 0 | 1374 1374 0 7 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 899 -1 19 0 | 1299 1226 0 14 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 827 -1 19 0 | 415 410 0 30 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 762 -3 19 0 | 1153 1153 0 117 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 697 -7 19 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 640 -3 19 0 | 0 0 0 100 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 587 -6 19 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 535 -5 19 0 | 483 478 0 39 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 490 -3 19 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 449 -3 19 0 | 0 0 0 300 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 409 -6 19 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 375 -4 20 0 | 0 0 0 5 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 347 +8 20 0 | 0 0 0 50 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 310 -3 20 0 | 0 0 0 0 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 283 -3 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 258 -4 20 0 | 0 0 0 0 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 236 -3 20 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 214 -4 20 0 | 1420 1123 0 500 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 195 -4 20 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 176 -5 20 0 | 0 0 0 0 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 159 -4 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 143 -4 20 0 | 0 0 0 0 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 128 -4 20 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 115 -4 20 0 | 0 0 0 0 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 103 -4 20 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 92 -4 20 0 | 0 0 0 0 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 83 -3 20 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 74 -3 20 0 | 0 0 0 45 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 66 -3 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 59 -3 20 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 51 -3 20 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 46 -2 20 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 41 -2 20 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 36 -2 20 0 | 0 0 0 0 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 32 -2 20 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 28 -2 20 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 25 -2 20 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 22 -2 20 0 | 0 0 0 1000 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 18 -1 20 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 14 -1 20 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 11 -1 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 28 | TOTAL CALL 28 3425 -21
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 50 27 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 300 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 7 -4 26 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 8 -4 26 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 10 -5 26 0 | 225 204 0 19 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 11 -6 26 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 13 -6 26 0 | 92 92 0 40 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 14 -7 26 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 16 -6 26 0 | 270 270 0 7 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 17 -7 26 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 18 -8 25 0 | 0 0 0 0 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 20 -8 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 21 -9 25 0 | 0 0 0 0 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 23 -9 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 25 -9 25 0 | 0 0 0 0 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 27 -9 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 29 -10 25 0 | 0 0 0 0 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 31 -11 25 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 33 -11 25 0 | 0 0 0 0 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 36 -11 25 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 38 -13 25 0 | 0 0 0 0 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 41 -13 25 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 44 -13 24 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 47 -14 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 50 -15 24 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 56 -15 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 60 -16 24 0 | 410 403 0 1007 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 68 -18 24 0 | 328 328 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 77 -20 24 0 | 0 0 0 0 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 88 -21 24 0 | 475 475 0 7 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 100 -22 24 0 | 513 513 0 14 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 113 -24 23 0 | 554 554 0 14 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 128 -25 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 144 -27 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 162 -28 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 181 -31 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 203 -32 23 0 | 880 880 0 40 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 227 -33 23 0 | 788 788 0 1 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 253 -35 22 0 | 0 0 0 0 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 282 -33 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 313 -29 22 0 | 0 0 0 0 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 344 -24 22 0 | 1505 1505 0 200 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 376 -25 22 0 | 669 669 0 14 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 410 -30 21 0 | 1582 1582 0 7 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 445 -37 21 0 | 1664 1664 0 107 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 487 -40 21 0 | 1752 1752 0 7 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 540 -36 21 0 | 0 0 0 454 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 590 -39 21 0 | 963 677 0 21 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 645 -39 20 0 | 749 748 0 14 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 702 -42 20 0 | 833 779 0 123 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 767 -41 20 0 | 0 0 0 0 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 835 -48 20 0 | 1600 1430 0 7 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 912 -48 20 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 994 -50 20 0 | 2319 2319 0 7 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1081 -51 20 0 | 0 0 0 0 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1173 -54 19 0 | 1736 1736 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1272 -56 19 0 | 1831 1831 0 550 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1377 -54 19 0 | 2301 2245 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1482 -46 19 0 | 2030 1667 0 15 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1604 -43 19 0 | 2090 2043 0 58 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 1726 -45 19 0 | 2347 2347 0 5 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 1854 -67 19 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 1995 -60 19 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2132 -61 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2274 -61 19 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2419 -62 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2568 -62 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 2721 -63 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 2877 -63 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3036 -64 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3199 -64 20 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3364 -64 20 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3532 -65 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3703 -65 20 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 3876 -65 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4052 -64 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4229 -65 20 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4409 -64 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4590 -64 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4773 -64 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 4957 -65 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5143 -65 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5331 -64 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5519 -64 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5709 -63 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5899 -64 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6091 -63 20 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6283 -63 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6476 -63 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6670 -63 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6865 -62 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7060 -62 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7255 -62 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7451 -62 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7647 -62 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7844 -62 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8041 -62 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8437 -61 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8833 -61 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9230 -61 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3046 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 28 6471 -21
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 10955 +52 27 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 8396 +49 25 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 8202 +48 25 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 8105 +48 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 8009 +48 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 7912 +47 25 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 7816 +47 25 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 7720 +47 25 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 7624 +46 25 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 7528 +46 25 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 7433 +46 25 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 7338 +46 25 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 7243 +46 24 0 | 0 0 0 0 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 7148 +45 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 7053 +44 24 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 6959 +44 24 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 6865 +44 24 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6771 +44 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6678 +44 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6584 +43 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6491 +42 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6398 +42 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6306 +42 24 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6122 +41 24 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5939 +40 23 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5758 +39 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5579 +39 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5400 +37 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5224 +37 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5049 +36 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4876 +35 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4705 +34 22 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4536 +33 22 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4369 +32 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4204 +30 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4041 +29 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3881 +28 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3723 +26 22 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3568 +25 21 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3416 +24 21 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3266 +23 21 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3119 +21 21 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2976 +21 21 0 | 0 0 0 300 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2835 +19 21 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2697 +18 21 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2563 +17 21 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2432 +16 20 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2271 +22 20 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2149 +13 20 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2032 +11 20 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1924 +15 20 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1811 +2 19 0 | 0 0 0 0 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1707 +7 19 0 | 1595 1595 0 220 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1609 +6 19 0 | 0 0 0 0 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1516 +5 19 0 | 0 0 0 0 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1425 +3 19 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1340 +2 19 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1257 -4 19 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1181 -5 19 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1108 -3 19 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1040 -3 19 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 974 -5 19 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 932 +21 19 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 874 +21 19 0 | 0 0 0 0 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 819 +20 19 0 | 0 0 0 0 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 766 +18 19 0 | 0 0 0 0 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 718 +18 20 0 | 0 0 0 0 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 673 +18 20 0 | 0 0 0 0 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 630 +17 20 0 | 0 0 0 0 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 580 0 19 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 543 +4 20 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 507 +7 20 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 474 +11 20 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 442 +14 20 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 414 +18 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 386 +20 20 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 361 +23 20 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 334 +23 20 0 | 0 0 0 0 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 315 +28 20 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 291 +27 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 272 +29 20 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 256 +33 20 0 | 0 0 0 0 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 239 +35 20 0 | 0 0 0 0 0
MAR-27 32200 C 0 0 0 0 0 | 0 0 0 223 +36 20 0 | 0 0 0 0 0
MAR-27 32400 C 0 0 0 0 0 | 0 0 0 206 +35 20 0 | 0 0 0 0 0
MAR-27 32600 C 0 0 0 0 0 | 0 0 0 191 +34 20 0 | 435 110 0 35 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 555 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 15200 P 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 0 0 0 0 0
MAR-27 17800 P 0 0 0 0 0 | 0 0 0 50 -4 25 0 | 0 0 0 0 0
MAR-27 18000 P 0 0 0 0 0 | 0 0 0 56 -5 25 0 | 0 0 0 0 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 59 -5 25 0 | 0 0 0 0 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 63 -5 25 0 | 0 0 0 0 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 66 -6 25 0 | 0 0 0 0 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 70 -6 25 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 74 -6 25 0 | 0 0 0 0 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 78 -7 25 0 | 0 0 0 0 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 82 -7 25 0 | 0 0 0 0 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 87 -7 25 0 | 0 0 0 0 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 92 -7 25 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 97 -7 24 0 | 0 0 0 0 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 102 -8 24 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 107 -9 24 0 | 0 0 0 0 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 113 -9 24 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 119 -9 24 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 125 -9 24 0 | 0 0 0 0 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 132 -9 24 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 138 -10 24 0 | 0 0 0 0 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 145 -11 24 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 152 -11 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 160 -16 24 0 | 0 0 0 0 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 181 -13 24 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 199 -13 24 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 219 -14 24 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 239 -16 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 262 -16 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 286 -17 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 312 -18 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 340 -19 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 370 -20 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 401 -22 23 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 435 -23 22 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 472 -23 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 510 -25 22 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 549 -27 22 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 587 -25 22 0 | 0 0 0 0 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 622 -35 21 0 | 1032 1032 0 1 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 672 -16 21 0 | 1097 1096 0 2 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 719 -17 21 0 | 0 0 0 0 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 771 -17 21 0 | 1241 1073 0 2 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 806 -33 21 0 | 0 0 0 500 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 864 -34 20 0 | 0 0 0 0 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 927 -33 20 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 989 -37 20 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1057 -47 20 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1135 -45 20 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1208 -47 20 0 | 0 0 0 0 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1294 -45 20 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1382 -46 20 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1473 -49 20 0 | 2062 2062 0 7 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 1568 -58 19 0 | 0 0 0 0 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 1669 -54 19 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 1782 -65 19 0 | 2113 2113 0 7 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 1886 -41 19 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2000 -55 19 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2119 -57 19 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2258 -43 19 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2387 -41 20 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2519 -39 20 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 2655 -37 20 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 2794 -35 20 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 2937 -32 20 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3082 -30 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3230 -28 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3381 -26 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3534 -25 20 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 3690 -23 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 3849 -21 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4010 -20 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4173 -19 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4339 -17 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4506 -17 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 4675 -17 20 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 4847 -15 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5020 -15 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5194 -15 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5371 -14 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5549 -14 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 5728 -14 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 5908 -15 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6090 -15 20 0 | 0 0 0 0 0
MAR-27 32200 P 0 0 0 0 0 | 0 0 0 6273 -16 20 0 | 0 0 0 0 0
MAR-27 32400 P 0 0 0 0 0 | 0 0 0 6458 -15 20 0 | 0 0 0 0 0
MAR-27 32600 P 0 0 0 0 0 | 0 0 0 6643 -16 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 519 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1074 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 10891 +54 23 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 10693 +54 23 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 10495 +54 23 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 10297 +53 23 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 10100 +53 23 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 9903 +53 23 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 9707 +53 23 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 9511 +52 23 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 9315 +51 23 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 9120 +51 22 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 8926 +51 22 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 8732 +50 22 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 8539 +49 22 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 8347 +49 22 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 8155 +48 22 0 | 0 0 0 0 0
JUN-27 18100 C 0 0 0 0 0 | 0 0 0 8060 +48 22 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 7965 +47 22 0 | 0 0 0 0 0
JUN-27 18300 C 0 0 0 0 0 | 0 0 0 7870 +47 22 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 7775 +46 22 0 | 0 0 0 0 0
JUN-27 18500 C 0 0 0 0 0 | 0 0 0 7681 +46 22 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 7587 +46 22 0 | 0 0 0 0 0
JUN-27 18700 C 0 0 0 0 0 | 0 0 0 7493 +45 22 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 7399 +44 22 0 | 0 0 0 0 0
JUN-27 18900 C 0 0 0 0 0 | 0 0 0 7306 +44 22 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 7213 +44 22 0 | 0 0 0 0 0
JUN-27 19100 C 0 0 0 0 0 | 0 0 0 7120 +43 22 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 7028 +43 22 0 | 0 0 0 0 0
JUN-27 19300 C 0 0 0 0 0 | 0 0 0 6936 +42 22 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 6844 +42 22 0 | 0 0 0 0 0
JUN-27 19500 C 0 0 0 0 0 | 0 0 0 6753 +41 22 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 6662 +41 22 0 | 0 0 0 0 0
JUN-27 19700 C 0 0 0 0 0 | 0 0 0 6571 +40 22 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 6481 +40 22 0 | 0 0 0 0 0
JUN-27 19900 C 0 0 0 0 0 | 0 0 0 6391 +39 22 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 6301 +38 22 0 | 0 0 0 0 0
JUN-27 20200 C 0 0 0 0 0 | 0 0 0 6124 +37 22 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 5948 +36 21 0 | 0 0 0 0 0
JUN-27 20600 C 0 0 0 0 0 | 0 0 0 5774 +35 21 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 5601 +33 21 0 | 0 0 0 0 0
JUN-27 21000 C 0 0 0 0 0 | 0 0 0 5431 +32 21 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 5263 +31 21 0 | 0 0 0 0 0
JUN-27 21400 C 0 0 0 0 0 | 0 0 0 5096 +29 21 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 4932 +27 21 0 | 0 0 0 0 0
JUN-27 21800 C 0 0 0 0 0 | 0 0 0 4771 +27 21 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 4611 +25 21 0 | 0 0 0 0 0
JUN-27 22200 C 0 0 0 0 0 | 0 0 0 4454 +23 21 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 4300 +22 21 0 | 0 0 0 0 0
JUN-27 22600 C 0 0 0 0 0 | 0 0 0 4148 +21 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 3998 +18 21 0 | 0 0 0 0 0
JUN-27 23000 C 0 0 0 0 0 | 0 0 0 3852 +18 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 3708 +16 21 0 | 0 0 0 0 0
JUN-27 23400 C 0 0 0 0 0 | 0 0 0 3567 +15 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 3429 +13 21 0 | 0 0 0 0 0
JUN-27 23800 C 0 0 0 0 0 | 0 0 0 3294 +12 20 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 3161 +10 20 0 | 0 0 0 0 0
JUN-27 24200 C 0 0 0 0 0 | 0 0 0 3032 +9 20 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 2906 +8 20 0 | 0 0 0 0 0
JUN-27 24600 C 0 0 0 0 0 | 0 0 0 2782 +6 20 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 2662 +5 20 0 | 0 0 0 0 0
JUN-27 25000 C 0 0 0 0 0 | 0 0 0 2540 +6 20 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 2425 +6 20 0 | 0 0 0 0 0
JUN-27 25400 C 0 0 0 0 0 | 0 0 0 2314 +5 20 0 | 0 0 0 0 0
JUN-27 25600 C 0 0 0 0 0 | 0 0 0 2211 +14 20 0 | 0 0 0 0 0
JUN-27 25800 C 0 0 0 0 0 | 0 0 0 2100 +2 20 0 | 1854 1854 0 7 0
JUN-27 26000 C 0 0 0 0 0 | 0 0 0 2004 -1 20 0 | 0 0 0 0 0
JUN-27 26200 C 0 0 0 0 0 | 0 0 0 1908 +13 20 0 | 0 0 0 0 0
JUN-27 26400 C 0 0 0 0 0 | 0 0 0 1817 +12 20 0 | 1612 1612 0 7 0
JUN-27 26600 C 0 0 0 0 0 | 0 0 0 1725 +2 20 0 | 0 0 0 0 0
JUN-27 26800 C 0 0 0 0 0 | 0 0 0 1641 -7 20 0 | 0 0 0 0 0
JUN-27 27000 C 0 0 0 0 0 | 0 0 0 1558 -4 20 0 | 0 0 0 0 0
JUN-27 27200 C 0 0 0 0 0 | 0 0 0 1482 -4 20 0 | 0 0 0 0 0
JUN-27 27400 C 0 0 0 0 0 | 0 0 0 1405 +4 20 0 | 0 0 0 0 0
JUN-27 27600 C 0 0 0 0 0 | 0 0 0 1335 -6 20 0 | 0 0 0 0 0
JUN-27 27800 C 0 0 0 0 0 | 0 0 0 1267 -7 20 0 | 0 0 0 0 0
JUN-27 28000 C 0 0 0 0 0 | 0 0 0 1221 +27 20 0 | 0 0 0 0 0
JUN-27 28200 C 0 0 0 0 0 | 0 0 0 1158 +26 20 0 | 0 0 0 0 0
JUN-27 28400 C 0 0 0 0 0 | 0 0 0 1098 +26 20 0 | 0 0 0 0 0
JUN-27 28600 C 0 0 0 0 0 | 0 0 0 1021 +36 20 0 | 0 0 0 0 0
JUN-27 28800 C 0 0 0 0 0 | 0 0 0 965 +39 20 0 | 0 0 0 0 0
JUN-27 29000 C 0 0 0 0 0 | 0 0 0 911 +41 19 0 | 0 0 0 0 0
JUN-27 29200 C 0 0 0 0 0 | 0 0 0 859 +43 19 0 | 0 0 0 0 0
JUN-27 29400 C 0 0 0 0 0 | 0 0 0 810 +45 19 0 | 0 0 0 0 0
JUN-27 29600 C 0 0 0 0 0 | 0 0 0 764 +47 19 0 | 0 0 0 0 0
JUN-27 29800 C 0 0 0 0 0 | 0 0 0 719 +49 19 0 | 0 0 0 0 0
JUN-27 30000 C 0 0 0 0 0 | 0 0 0 677 +51 19 0 | 0 0 0 0 0
JUN-27 30200 C 0 0 0 0 0 | 0 0 0 636 +51 19 0 | 0 0 0 0 0
JUN-27 30400 C 0 0 0 0 0 | 0 0 0 598 +53 19 0 | 0 0 0 0 0
JUN-27 30600 C 0 0 0 0 0 | 0 0 0 562 +54 19 0 | 0 0 0 0 0
JUN-27 30800 C 0 0 0 0 0 | 0 0 0 527 +55 19 0 | 0 0 0 0 0
JUN-27 31000 C 0 0 0 0 0 | 0 0 0 495 +56 19 0 | 0 0 0 0 0
JUN-27 31200 C 0 0 0 0 0 | 0 0 0 464 +57 19 0 | 0 0 0 0 0
JUN-27 31600 C 0 0 0 0 0 | 0 0 0 407 +57 19 0 | 0 0 0 0 0
JUN-27 32000 C 0 0 0 0 0 | 0 0 0 356 +57 19 0 | 0 0 0 1000 0
JUN-27 32400 C 0 0 0 0 0 | 0 0 0 310 +56 19 0 | 0 0 0 0 0
JUN-27 32800 C 0 0 0 0 0 | 0 0 0 270 +55 19 0 | 0 0 0 0 0
JUN-27 33200 C 0 0 0 0 0 | 0 0 0 234 +53 19 0 | 0 0 0 0 0
JUN-27 33600 C 0 0 0 0 0 | 0 0 0 203 +52 19 0 | 0 0 0 0 0
JUN-27 34000 C 0 0 0 0 0 | 0 0 0 175 +49 19 0 | 0 0 0 0 0
JUN-27 34400 C 0 0 0 0 0 | 0 0 0 151 +47 19 0 | 0 0 0 0 0
JUN-27 34800 C 0 0 0 0 0 | 0 0 0 130 +44 19 0 | 0 0 0 0 0
JUN-27 35200 C 0 0 0 0 0 | 0 0 0 111 +41 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1014 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 10 -2 23 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 12 -2 23 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 14 -2 23 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 16 -3 23 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 19 -3 23 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 22 -3 23 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 26 -3 23 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 30 -4 23 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 34 -5 23 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 39 -5 22 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 45 -5 22 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 51 -6 22 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 58 -7 22 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 66 -7 22 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 74 -8 22 0 | 0 0 0 1000 0
JUN-27 18100 P 0 0 0 0 0 | 0 0 0 79 -8 22 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 84 -9 22 0 | 0 0 0 0 0
JUN-27 18300 P 0 0 0 0 0 | 0 0 0 89 -9 22 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 94 -10 22 0 | 0 0 0 0 0
JUN-27 18500 P 0 0 0 0 0 | 0 0 0 100 -10 22 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 106 -10 22 0 | 0 0 0 0 0
JUN-27 18700 P 0 0 0 0 0 | 0 0 0 112 -11 22 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 118 -12 22 0 | 0 0 0 0 0
JUN-27 18900 P 0 0 0 0 0 | 0 0 0 125 -12 22 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 132 -12 22 0 | 0 0 0 0 0
JUN-27 19100 P 0 0 0 0 0 | 0 0 0 139 -13 22 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 147 -13 22 0 | 0 0 0 0 0
JUN-27 19300 P 0 0 0 0 0 | 0 0 0 155 -14 22 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 163 -14 22 0 | 0 0 0 0 0
JUN-27 19500 P 0 0 0 0 0 | 0 0 0 172 -15 22 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 181 -15 22 0 | 0 0 0 0 0
JUN-27 19700 P 0 0 0 0 0 | 0 0 0 190 -16 22 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 200 -16 22 0 | 0 0 0 0 0
JUN-27 19900 P 0 0 0 0 0 | 0 0 0 210 -17 22 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 220 -18 22 0 | 0 0 0 0 0
JUN-27 20200 P 0 0 0 0 0 | 0 0 0 243 -19 22 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 267 -20 21 0 | 0 0 0 0 0
JUN-27 20600 P 0 0 0 0 0 | 0 0 0 293 -21 21 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 320 -23 21 0 | 0 0 0 0 0
JUN-27 21000 P 0 0 0 0 0 | 0 0 0 350 -24 21 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 382 -25 21 0 | 1310 1285 0 0 0
JUN-27 21400 P 0 0 0 0 0 | 0 0 0 415 -27 21 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 451 -29 21 0 | 0 0 0 0 0
JUN-27 21800 P 0 0 0 0 0 | 0 0 0 490 -29 21 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 530 -31 21 0 | 0 0 0 0 0
JUN-27 22200 P 0 0 0 0 0 | 0 0 0 573 -33 21 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 619 -34 21 0 | 0 0 0 0 0
JUN-27 22600 P 0 0 0 0 0 | 0 0 0 667 -35 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 717 -38 21 0 | 0 0 0 0 0
JUN-27 23000 P 0 0 0 0 0 | 0 0 0 771 -38 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 827 -40 21 0 | 0 0 0 0 0
JUN-27 23400 P 0 0 0 0 0 | 0 0 0 886 -41 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 948 -43 21 0 | 0 0 0 0 0
JUN-27 23800 P 0 0 0 0 0 | 0 0 0 1013 -44 20 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 1110 -39 21 0 | 0 0 0 0 0
JUN-27 24200 P 0 0 0 0 0 | 0 0 0 1171 -46 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 1242 -45 20 0 | 0 0 0 0 0
JUN-27 24600 P 0 0 0 0 0 | 0 0 0 1314 -49 20 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 1391 -49 20 0 | 0 0 0 0 0
JUN-27 25000 P 0 0 0 0 0 | 0 0 0 1474 -49 20 0 | 1959 1959 0 7 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 1557 -51 20 0 | 0 0 0 0 0
JUN-27 25400 P 0 0 0 0 0 | 0 0 0 1643 -56 20 0 | 2156 2156 0 7 0
JUN-27 25600 P 0 0 0 0 0 | 0 0 0 1738 -52 20 0 | 0 0 0 0 0
JUN-27 25800 P 0 0 0 0 0 | 0 0 0 1833 -56 20 0 | 2368 2368 0 7 0
JUN-27 26000 P 0 0 0 0 0 | 0 0 0 1931 -59 20 0 | 0 0 0 0 0
JUN-27 26200 P 0 0 0 0 0 | 0 0 0 2034 -52 20 0 | 0 0 0 0 0
JUN-27 26400 P 0 0 0 0 0 | 0 0 0 2162 -15 20 0 | 0 0 0 0 0
JUN-27 26600 P 0 0 0 0 0 | 0 0 0 2256 -64 20 0 | 0 0 0 0 0
JUN-27 26800 P 0 0 0 0 0 | 0 0 0 2370 -66 20 0 | 0 0 0 0 0
JUN-27 27000 P 0 0 0 0 0 | 0 0 0 2488 -67 20 0 | 0 0 0 0 0
JUN-27 27200 P 0 0 0 0 0 | 0 0 0 2609 -40 20 0 | 0 0 0 0 0
JUN-27 27400 P 0 0 0 0 0 | 0 0 0 2734 -37 20 0 | 0 0 0 0 0
JUN-27 27600 P 0 0 0 0 0 | 0 0 0 2861 -34 20 0 | 0 0 0 0 0
JUN-27 27800 P 0 0 0 0 0 | 0 0 0 2991 -31 20 0 | 0 0 0 0 0
JUN-27 28000 P 0 0 0 0 0 | 0 0 0 3125 -28 20 0 | 0 0 0 0 0
JUN-27 28200 P 0 0 0 0 0 | 0 0 0 3260 -26 20 0 | 0 0 0 0 0
JUN-27 28400 P 0 0 0 0 0 | 0 0 0 3399 -22 20 0 | 0 0 0 0 0
JUN-27 28600 P 0 0 0 0 0 | 0 0 0 3540 -20 20 0 | 0 0 0 0 0
JUN-27 28800 P 0 0 0 0 0 | 0 0 0 3684 -17 20 0 | 0 0 0 0 0
JUN-27 29000 P 0 0 0 0 0 | 0 0 0 3830 -15 19 0 | 0 0 0 0 0
JUN-27 29200 P 0 0 0 0 0 | 0 0 0 3978 -13 19 0 | 0 0 0 0 0
JUN-27 29400 P 0 0 0 0 0 | 0 0 0 4129 -11 19 0 | 0 0 0 0 0
JUN-27 29600 P 0 0 0 0 0 | 0 0 0 4283 -9 19 0 | 0 0 0 0 0
JUN-27 29800 P 0 0 0 0 0 | 0 0 0 4438 -7 19 0 | 0 0 0 0 0
JUN-27 30000 P 0 0 0 0 0 | 0 0 0 4596 -5 19 0 | 0 0 0 0 0
JUN-27 30200 P 0 0 0 0 0 | 0 0 0 4755 -5 19 0 | 0 0 0 0 0
JUN-27 30400 P 0 0 0 0 0 | 0 0 0 4917 -3 19 0 | 0 0 0 0 0
JUN-27 30600 P 0 0 0 0 0 | 0 0 0 5081 -2 19 0 | 0 0 0 0 0
JUN-27 30800 P 0 0 0 0 0 | 0 0 0 5246 -1 19 0 | 0 0 0 0 0
JUN-27 31000 P 0 0 0 0 0 | 0 0 0 5414 0 19 0 | 0 0 0 0 0
JUN-27 31200 P 0 0 0 0 0 | 0 0 0 5583 +1 19 0 | 0 0 0 0 0
JUN-27 31600 P 0 0 0 0 0 | 0 0 0 5926 +1 19 0 | 0 0 0 0 0
JUN-27 32000 P 0 0 0 0 0 | 0 0 0 6275 +1 19 0 | 0 0 0 0 0
JUN-27 32400 P 0 0 0 0 0 | 0 0 0 6629 0 19 0 | 0 0 0 0 0
JUN-27 32800 P 0 0 0 0 0 | 0 0 0 6989 -1 19 0 | 0 0 0 0 0
JUN-27 33200 P 0 0 0 0 0 | 0 0 0 7353 -3 19 0 | 0 0 0 0 0
JUN-27 33600 P 0 0 0 0 0 | 0 0 0 7722 -4 19 0 | 0 0 0 0 0
JUN-27 34000 P 0 0 0 0 0 | 0 0 0 8094 -7 19 0 | 0 0 0 0 0
JUN-27 34400 P 0 0 0 0 0 | 0 0 0 8470 -9 19 0 | 0 0 0 0 0
JUN-27 34800 P 0 0 0 0 0 | 0 0 0 8849 -12 19 0 | 0 0 0 0 0
JUN-27 35200 P 0 0 0 0 0 | 0 0 0 9230 -15 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1021 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2035 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 14653 +54 23 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 14254 +53 23 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 14055 +53 23 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 13856 +53 23 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 13657 +52 23 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 13458 +51 23 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 13259 +50 23 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 13061 +50 23 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 12862 +48 23 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 12664 +48 23 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 12467 +47 23 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 12269 +46 23 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 12072 +45 23 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 11875 +43 23 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 11679 +43 23 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 11483 +41 23 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 11287 +39 22 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 11092 +38 22 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 10898 +37 22 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 10704 +35 22 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 10511 +34 22 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 10319 +32 22 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 10127 +30 22 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 9936 +29 22 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 9746 +27 22 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 9556 +25 22 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 9368 +23 22 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 9180 +21 22 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 8994 +19 22 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 8809 +18 22 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 8625 +16 22 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 8442 +14 22 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 8260 +12 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 8080 +10 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 7901 +9 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 7723 +6 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 7547 +5 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 7372 +3 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 7199 +1 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 7028 0 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 6858 -2 22 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 6690 -3 21 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 6360 -6 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 6037 -8 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 5722 -10 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 5416 -11 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 5118 -12 21 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 4829 -12 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 4549 -13 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 4278 -13 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 4018 -11 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 3780 +12 21 0 | 0 0 0 500 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 3530 +9 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 3292 +6 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 3065 +5 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2850 +2 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2647 0 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 2456 -2 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 2277 -3 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 2109 -5 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 1953 -7 20 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 1807 -8 20 0 | 0 0 0 0 0
DEC-27 28400 C 0 0 0 0 0 | 0 0 0 1677 -10 20 0 | 0 0 0 0 0
DEC-27 28800 C 0 0 0 0 0 | 0 0 0 1545 -11 20 0 | 0 0 0 0 0
DEC-27 29200 C 0 0 0 0 0 | 0 0 0 1422 -12 20 0 | 0 0 0 0 0
DEC-27 29600 C 0 0 0 0 0 | 0 0 0 1307 -12 20 0 | 0 0 0 0 0
DEC-27 30000 C 0 0 0 0 0 | 0 0 0 1199 -13 20 0 | 0 0 0 0 0
DEC-27 30400 C 0 0 0 0 0 | 0 0 0 1099 -13 20 0 | 0 0 0 0 0
DEC-27 30800 C 0 0 0 0 0 | 0 0 0 1006 -13 20 0 | 0 0 0 0 0
DEC-27 31200 C 0 0 0 0 0 | 0 0 0 919 -14 20 0 | 0 0 0 0 0
DEC-27 31600 C 0 0 0 0 0 | 0 0 0 839 -13 20 0 | 0 0 0 0 0
DEC-27 32000 C 0 0 0 0 0 | 0 0 0 764 -14 20 0 | 0 0 0 0 0
DEC-27 32400 C 0 0 0 0 0 | 0 0 0 696 -13 20 0 | 0 0 0 0 0
DEC-27 32800 C 0 0 0 0 0 | 0 0 0 632 -13 20 0 | 0 0 0 0 0
DEC-27 33200 C 0 0 0 0 0 | 0 0 0 574 -13 20 0 | 0 0 0 0 0
DEC-27 33600 C 0 0 0 0 0 | 0 0 0 520 -12 19 0 | 0 0 0 0 0
DEC-27 34000 C 0 0 0 0 0 | 0 0 0 471 -12 19 0 | 0 0 0 0 0
DEC-27 34400 C 0 0 0 0 0 | 0 0 0 425 -12 19 0 | 0 0 0 0 0
DEC-27 34800 C 0 0 0 0 0 | 0 0 0 384 -11 19 0 | 0 0 0 0 0
DEC-27 35200 C 0 0 0 0 0 | 0 0 0 346 -11 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 500 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 134 100 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 2 -4 22 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 3 -4 23 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 4 -4 23 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 6 -5 23 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 7 -6 23 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 8 -7 23 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 10 -7 23 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 11 -9 23 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 13 -9 23 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 16 -10 23 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 18 -11 23 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 21 -12 23 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 24 -14 23 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 28 -14 23 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 32 -16 23 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 36 -18 22 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 41 -19 22 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 47 -20 22 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 53 -22 22 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 60 -23 22 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 68 -25 22 0 | 355 355 0 7 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 76 -27 22 0 | 374 374 0 7 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 85 -28 22 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 95 -30 22 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 105 -32 22 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 117 -34 22 0 | 460 460 0 7 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 129 -36 22 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 143 -38 22 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 158 -39 22 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 174 -41 22 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 191 -43 22 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 209 -45 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 229 -47 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 250 -48 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 272 -51 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 296 -52 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 321 -54 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 348 -56 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 377 -57 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 407 -59 22 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 439 -60 21 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 509 -63 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 586 -65 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 671 -67 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 765 -68 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 867 -69 21 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 978 -69 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 1098 -70 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 1227 -70 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 1367 -68 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 1553 -45 21 0 | 0 0 0 500 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 1702 -48 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 1864 -51 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 2038 -53 21 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 2223 -55 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 2420 -58 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 2629 -60 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 2849 -64 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 3082 -66 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 3326 -67 20 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 3580 -69 20 0 | 0 0 0 0 0
DEC-27 28400 P 0 0 0 0 0 | 0 0 0 3826 -67 20 0 | 0 0 0 0 0
DEC-27 28800 P 0 0 0 0 0 | 0 0 0 4094 -68 20 0 | 0 0 0 0 0
DEC-27 29200 P 0 0 0 0 0 | 0 0 0 4371 -69 20 0 | 0 0 0 0 0
DEC-27 29600 P 0 0 0 0 0 | 0 0 0 4656 -69 20 0 | 0 0 0 0 0
DEC-27 30000 P 0 0 0 0 0 | 0 0 0 4948 -70 20 0 | 0 0 0 0 0
DEC-27 30400 P 0 0 0 0 0 | 0 0 0 5248 -70 20 0 | 0 0 0 0 0
DEC-27 30800 P 0 0 0 0 0 | 0 0 0 5555 -70 20 0 | 0 0 0 0 0
DEC-27 31200 P 0 0 0 0 0 | 0 0 0 5868 -71 20 0 | 0 0 0 0 0
DEC-27 31600 P 0 0 0 0 0 | 0 0 0 6188 -70 20 0 | 0 0 0 0 0
DEC-27 32000 P 0 0 0 0 0 | 0 0 0 6513 -71 20 0 | 0 0 0 0 0
DEC-27 32400 P 0 0 0 0 0 | 0 0 0 6845 -70 20 0 | 0 0 0 0 0
DEC-27 32800 P 0 0 0 0 0 | 0 0 0 7181 -70 20 0 | 0 0 0 0 0
DEC-27 33200 P 0 0 0 0 0 | 0 0 0 7523 -70 20 0 | 0 0 0 0 0
DEC-27 33600 P 0 0 0 0 0 | 0 0 0 7869 -69 19 0 | 0 0 0 0 0
DEC-27 34000 P 0 0 0 0 0 | 0 0 0 8220 -69 19 0 | 0 0 0 0 0
DEC-27 34400 P 0 0 0 0 0 | 0 0 0 8574 -69 19 0 | 0 0 0 0 0
DEC-27 34800 P 0 0 0 0 0 | 0 0 0 8933 -68 19 0 | 0 0 0 0 0
DEC-27 35200 P 0 0 0 0 0 | 0 0 0 9295 -68 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 521 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1021 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 18200 C 0 0 0 0 0 | 0 0 0 8543 +40 22 0 | 0 0 0 0 0
JUN-28 18400 C 0 0 0 0 0 | 0 0 0 8371 +39 22 0 | 0 0 0 0 0
JUN-28 18600 C 0 0 0 0 0 | 0 0 0 8201 +39 22 0 | 0 0 0 0 0
JUN-28 18800 C 0 0 0 0 0 | 0 0 0 8032 +38 22 0 | 0 0 0 0 0
JUN-28 19000 C 0 0 0 0 0 | 0 0 0 7864 +36 22 0 | 0 0 0 0 0
JUN-28 19200 C 0 0 0 0 0 | 0 0 0 7699 +36 22 0 | 0 0 0 0 0
JUN-28 19400 C 0 0 0 0 0 | 0 0 0 7534 +34 22 0 | 0 0 0 0 0
JUN-28 19600 C 0 0 0 0 0 | 0 0 0 7372 +34 22 0 | 0 0 0 0 0
JUN-28 19800 C 0 0 0 0 0 | 0 0 0 7211 +33 22 0 | 0 0 0 0 0
JUN-28 20000 C 0 0 0 0 0 | 0 0 0 7052 +32 22 0 | 0 0 0 0 0
JUN-28 20400 C 0 0 0 0 0 | 0 0 0 6739 +30 22 0 | 0 0 0 0 0
JUN-28 20800 C 0 0 0 0 0 | 0 0 0 6433 +28 22 0 | 0 0 0 0 0
JUN-28 21200 C 0 0 0 0 0 | 0 0 0 6135 +26 22 0 | 0 0 0 0 0
JUN-28 21600 C 0 0 0 0 0 | 0 0 0 5844 +24 21 0 | 0 0 0 0 0
JUN-28 22000 C 0 0 0 0 0 | 0 0 0 5561 +22 21 0 | 0 0 0 0 0
JUN-28 22400 C 0 0 0 0 0 | 0 0 0 5286 +20 21 0 | 0 0 0 0 0
JUN-28 22800 C 0 0 0 0 0 | 0 0 0 5019 +18 21 0 | 0 0 0 0 0
JUN-28 23200 C 0 0 0 0 0 | 0 0 0 4761 +16 21 0 | 0 0 0 0 0
JUN-28 23600 C 0 0 0 0 0 | 0 0 0 4510 +14 21 0 | 0 0 0 0 0
JUN-28 24000 C 0 0 0 0 0 | 0 0 0 4264 +12 21 0 | 0 0 0 0 0
JUN-28 24400 C 0 0 0 0 0 | 0 0 0 4024 +9 21 0 | 0 0 0 0 0
JUN-28 24800 C 0 0 0 0 0 | 0 0 0 3794 +7 21 0 | 0 0 0 0 0
JUN-28 25200 C 0 0 0 0 0 | 0 0 0 3576 +7 21 0 | 0 0 0 0 0
JUN-28 25600 C 0 0 0 0 0 | 0 0 0 3367 +5 21 0 | 0 0 0 0 0
JUN-28 26000 C 0 0 0 0 0 | 0 0 0 3168 +3 20 0 | 0 0 0 0 0
JUN-28 26400 C 0 0 0 0 0 | 0 0 0 2978 +1 20 0 | 0 0 0 0 0
JUN-28 26800 C 0 0 0 0 0 | 0 0 0 2798 -1 20 0 | 0 0 0 0 0
JUN-28 27200 C 0 0 0 0 0 | 0 0 0 2628 -3 20 0 | 0 0 0 0 0
JUN-28 27600 C 0 0 0 0 0 | 0 0 0 2468 -4 20 0 | 0 0 0 0 0
JUN-28 28000 C 0 0 0 0 0 | 0 0 0 2317 -5 20 0 | 0 0 0 0 0
JUN-28 28400 C 0 0 0 0 0 | 0 0 0 2181 -3 20 0 | 0 0 0 0 0
JUN-28 28800 C 0 0 0 0 0 | 0 0 0 2042 -4 20 0 | 0 0 0 0 0
JUN-28 29200 C 0 0 0 0 0 | 0 0 0 1910 -4 20 0 | 0 0 0 0 0
JUN-28 29600 C 0 0 0 0 0 | 0 0 0 1784 -6 20 0 | 0 0 0 0 0
JUN-28 30000 C 0 0 0 0 0 | 0 0 0 1666 -6 20 0 | 0 0 0 0 0
JUN-28 30400 C 0 0 0 0 0 | 0 0 0 1554 -6 20 0 | 0 0 0 0 0
JUN-28 30800 C 0 0 0 0 0 | 0 0 0 1448 -7 20 0 | 0 0 0 0 0
JUN-28 31200 C 0 0 0 0 0 | 0 0 0 1348 -8 20 0 | 0 0 0 0 0
JUN-28 31600 C 0 0 0 0 0 | 0 0 0 1254 -8 20 0 | 0 0 0 0 0
JUN-28 32000 C 0 0 0 0 0 | 0 0 0 1165 -9 20 0 | 0 0 0 0 0
JUN-28 32400 C 0 0 0 0 0 | 0 0 0 1082 -8 20 0 | 0 0 0 0 0
JUN-28 32800 C 0 0 0 0 0 | 0 0 0 1004 -8 20 0 | 0 0 0 0 0
JUN-28 33200 C 0 0 0 0 0 | 0 0 0 930 -9 20 0 | 0 0 0 0 0
JUN-28 33600 C 0 0 0 0 0 | 0 0 0 862 -8 20 0 | 0 0 0 0 0
JUN-28 34000 C 0 0 0 0 0 | 0 0 0 797 -9 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 0 379 -17 22 0 | 0 0 0 0 0
JUN-28 18400 P 0 0 0 0 0 | 0 0 0 407 -18 22 0 | 0 0 0 0 0
JUN-28 18600 P 0 0 0 0 0 | 0 0 0 437 -18 22 0 | 0 0 0 0 0
JUN-28 18800 P 0 0 0 0 0 | 0 0 0 468 -19 22 0 | 0 0 0 0 0
JUN-28 19000 P 0 0 0 0 0 | 0 0 0 500 -21 22 0 | 0 0 0 0 0
JUN-28 19200 P 0 0 0 0 0 | 0 0 0 535 -21 22 0 | 0 0 0 0 0
JUN-28 19400 P 0 0 0 0 0 | 0 0 0 570 -23 22 0 | 0 0 0 0 0
JUN-28 19600 P 0 0 0 0 0 | 0 0 0 608 -23 22 0 | 0 0 0 0 0
JUN-28 19800 P 0 0 0 0 0 | 0 0 0 647 -24 22 0 | 0 0 0 0 0
JUN-28 20000 P 0 0 0 0 0 | 0 0 0 688 -25 22 0 | 0 0 0 0 0
JUN-28 20400 P 0 0 0 0 0 | 0 0 0 775 -27 22 0 | 0 0 0 0 0
JUN-28 20800 P 0 0 0 0 0 | 0 0 0 869 -29 22 0 | 0 0 0 0 0
JUN-28 21200 P 0 0 0 0 0 | 0 0 0 971 -31 22 0 | 0 0 0 0 0
JUN-28 21600 P 0 0 0 0 0 | 0 0 0 1080 -33 21 0 | 0 0 0 0 0
JUN-28 22000 P 0 0 0 0 0 | 0 0 0 1197 -35 21 0 | 0 0 0 0 0
JUN-28 22400 P 0 0 0 0 0 | 0 0 0 1322 -37 21 0 | 0 0 0 0 0
JUN-28 22800 P 0 0 0 0 0 | 0 0 0 1455 -39 21 0 | 0 0 0 0 0
JUN-28 23200 P 0 0 0 0 0 | 0 0 0 1597 -41 21 0 | 0 0 0 0 0
JUN-28 23600 P 0 0 0 0 0 | 0 0 0 1746 -43 21 0 | 0 0 0 0 0
JUN-28 24000 P 0 0 0 0 0 | 0 0 0 1927 -44 21 0 | 0 0 0 0 0
JUN-28 24400 P 0 0 0 0 0 | 0 0 0 2087 -47 21 0 | 0 0 0 0 0
JUN-28 24800 P 0 0 0 0 0 | 0 0 0 2258 -49 21 0 | 0 0 0 0 0
JUN-28 25200 P 0 0 0 0 0 | 0 0 0 2439 -51 21 0 | 0 0 0 0 0
JUN-28 25600 P 0 0 0 0 0 | 0 0 0 2630 -53 21 0 | 0 0 0 0 0
JUN-28 26000 P 0 0 0 0 0 | 0 0 0 2831 -55 21 0 | 0 0 0 0 0
JUN-28 26400 P 0 0 0 0 0 | 0 0 0 3041 -58 21 0 | 0 0 0 0 0
JUN-28 26800 P 0 0 0 0 0 | 0 0 0 3262 -59 21 0 | 0 0 0 0 0
JUN-28 27200 P 0 0 0 0 0 | 0 0 0 3490 -64 20 0 | 0 0 0 0 0
JUN-28 27600 P 0 0 0 0 0 | 0 0 0 3730 -65 20 0 | 0 0 0 0 0
JUN-28 28000 P 0 0 0 0 0 | 0 0 0 3979 -66 20 0 | 0 0 0 0 0
JUN-28 28400 P 0 0 0 0 0 | 0 0 0 4217 -60 20 0 | 0 0 0 0 0
JUN-28 28800 P 0 0 0 0 0 | 0 0 0 4478 -61 20 0 | 0 0 0 0 0
JUN-28 29200 P 0 0 0 0 0 | 0 0 0 4746 -61 20 0 | 0 0 0 0 0
JUN-28 29600 P 0 0 0 0 0 | 0 0 0 5020 -63 20 0 | 0 0 0 0 0
JUN-28 30000 P 0 0 0 0 0 | 0 0 0 5302 -63 20 0 | 0 0 0 0 0
JUN-28 30400 P 0 0 0 0 0 | 0 0 0 5590 -63 20 0 | 0 0 0 0 0
JUN-28 30800 P 0 0 0 0 0 | 0 0 0 5884 -64 20 0 | 0 0 0 0 0
JUN-28 31200 P 0 0 0 0 0 | 0 0 0 6184 -65 20 0 | 0 0 0 0 0
JUN-28 31600 P 0 0 0 0 0 | 0 0 0 6490 -65 20 0 | 0 0 0 0 0
JUN-28 32000 P 0 0 0 0 0 | 0 0 0 6801 -66 20 0 | 0 0 0 0 0
JUN-28 32400 P 0 0 0 0 0 | 0 0 0 7118 -65 20 0 | 0 0 0 0 0
JUN-28 32800 P 0 0 0 0 0 | 0 0 0 7440 -65 20 0 | 0 0 0 0 0
JUN-28 33200 P 0 0 0 0 0 | 0 0 0 7766 -66 20 0 | 0 0 0 0 0
JUN-28 33600 P 0 0 0 0 0 | 0 0 0 8098 -65 20 0 | 0 0 0 0 0
JUN-28 34000 P 0 0 0 0 0 | 0 0 0 8433 -66 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 14560 +50 29 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 14371 +50 29 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 14182 +50 29 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 13994 +49 29 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 13806 +48 29 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 13619 +48 29 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 13433 +47 28 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 13248 +48 28 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 13063 +47 28 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 12879 +47 28 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 12695 +45 28 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 12512 +45 28 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 12331 +45 28 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 12149 +44 28 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 11969 +43 27 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 11789 +42 27 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 11611 +43 27 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 11433 +42 27 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 11255 +40 27 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 11079 +40 27 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 10904 +40 27 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 10729 +39 27 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 10556 +38 26 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 10383 +37 26 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 10212 +37 26 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 10041 +36 26 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 9871 +35 26 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 9702 +34 26 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 9535 +34 26 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 9368 +33 26 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 9202 +32 26 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 9038 +32 25 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 8874 +31 25 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 8712 +30 25 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 8550 +29 25 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 8390 +28 25 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 8231 +28 25 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 8073 +27 25 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 7917 +27 25 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 7761 +25 24 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 7607 +25 24 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 7302 +23 24 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 7002 +21 24 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 6707 +20 24 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 6418 +18 23 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 6134 +17 23 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 5855 +15 23 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 5582 +13 23 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 5315 +12 22 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 5054 +10 22 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 4799 +9 22 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 4550 +7 22 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 4307 +6 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 4071 +5 21 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 3841 +3 21 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 3617 +1 21 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 3401 0 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 3204 -1 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 3014 -2 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 2831 -3 20 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 2655 -4 20 0 | 0 0 0 0 0
DEC-28 28400 C 0 0 0 0 0 | 0 0 0 2486 -5 20 0 | 0 0 0 0 0
DEC-28 28800 C 0 0 0 0 0 | 0 0 0 2324 -6 20 0 | 0 0 0 0 0
DEC-28 29200 C 0 0 0 0 0 | 0 0 0 2168 -8 19 0 | 0 0 0 0 0
DEC-28 29600 C 0 0 0 0 0 | 0 0 0 2020 -8 19 0 | 0 0 0 0 0
DEC-28 30000 C 0 0 0 0 0 | 0 0 0 1878 -9 19 0 | 0 0 0 0 0
DEC-28 30400 C 0 0 0 0 0 | 0 0 0 1743 -9 19 0 | 0 0 0 0 0
DEC-28 30800 C 0 0 0 0 0 | 0 0 0 1614 -10 19 0 | 0 0 0 0 0
DEC-28 31200 C 0 0 0 0 0 | 0 0 0 1492 -10 19 0 | 0 0 0 0 0
DEC-28 31600 C 0 0 0 0 0 | 0 0 0 1376 -11 18 0 | 0 0 0 0 0
DEC-28 32000 C 0 0 0 0 0 | 0 0 0 1267 -10 18 0 | 0 0 0 0 0
DEC-28 32400 C 0 0 0 0 0 | 0 0 0 1163 -11 18 0 | 0 0 0 0 0
DEC-28 32800 C 0 0 0 0 0 | 0 0 0 1066 -11 18 0 | 0 0 0 0 0
DEC-28 33200 C 0 0 0 0 0 | 0 0 0 974 -11 18 0 | 0 0 0 0 0
DEC-28 33600 C 0 0 0 0 0 | 0 0 0 888 -11 18 0 | 0 0 0 0 0
DEC-28 34000 C 0 0 0 0 0 | 0 0 0 807 -11 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 135 -7 29 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 146 -7 29 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 157 -7 29 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 169 -8 29 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 181 -9 29 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 194 -9 29 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 208 -10 28 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 223 -9 28 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 238 -10 28 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 254 -10 28 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 270 -12 28 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 287 -12 28 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 306 -12 28 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 324 -13 28 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 344 -14 27 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 364 -15 27 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 386 -14 27 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 408 -15 27 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 430 -17 27 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 454 -17 27 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 479 -17 27 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 504 -18 27 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 531 -19 26 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 558 -20 26 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 587 -20 26 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 616 -21 26 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 646 -22 26 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 677 -23 26 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 710 -23 26 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 743 -24 26 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 777 -25 26 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 813 -25 25 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 849 -26 25 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 887 -27 25 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 925 -28 25 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 965 -29 25 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 1006 -29 25 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 1048 -30 25 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 1092 -30 25 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 1136 -32 24 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 1182 -32 24 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 1277 -34 24 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 1377 -36 24 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 1482 -37 24 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 1593 -39 23 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 1709 -40 23 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 1830 -42 23 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 1957 -44 23 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 2090 -45 22 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 2229 -47 22 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 2374 -48 22 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 2525 -50 22 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 2682 -51 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 2846 -52 21 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 3016 -54 21 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 3192 -56 21 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 3376 -57 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 3579 -58 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 3789 -59 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 4006 -60 20 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 4230 -61 20 0 | 0 0 0 0 0
DEC-28 28400 P 0 0 0 0 0 | 0 0 0 4461 -62 20 0 | 0 0 0 0 0
DEC-28 28800 P 0 0 0 0 0 | 0 0 0 4699 -63 20 0 | 0 0 0 0 0
DEC-28 29200 P 0 0 0 0 0 | 0 0 0 4943 -65 19 0 | 0 0 0 0 0
DEC-28 29600 P 0 0 0 0 0 | 0 0 0 5195 -65 19 0 | 0 0 0 0 0
DEC-28 30000 P 0 0 0 0 0 | 0 0 0 5453 -66 19 0 | 0 0 0 0 0
DEC-28 30400 P 0 0 0 0 0 | 0 0 0 5718 -66 19 0 | 0 0 0 0 0
DEC-28 30800 P 0 0 0 0 0 | 0 0 0 5989 -67 19 0 | 0 0 0 0 0
DEC-28 31200 P 0 0 0 0 0 | 0 0 0 6267 -67 19 0 | 0 0 0 0 0
DEC-28 31600 P 0 0 0 0 0 | 0 0 0 6551 -68 18 0 | 0 0 0 0 0
DEC-28 32000 P 0 0 0 0 0 | 0 0 0 6842 -67 18 0 | 0 0 0 0 0
DEC-28 32400 P 0 0 0 0 0 | 0 0 0 7138 -68 18 0 | 0 0 0 0 0
DEC-28 32800 P 0 0 0 0 0 | 0 0 0 7441 -68 18 0 | 0 0 0 0 0
DEC-28 33200 P 0 0 0 0 0 | 0 0 0 7749 -68 18 0 | 0 0 0 0 0
DEC-28 33600 P 0 0 0 0 0 | 0 0 0 8063 -68 18 0 | 0 0 0 0 0
DEC-28 34000 P 0 0 0 0 0 | 0 0 0 8382 -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 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 13849 +56 29 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 13673 +56 29 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 13497 +56 28 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 13322 +56 28 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 13148 +56 28 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 12974 +55 28 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 12802 +56 28 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 12630 +56 28 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 12459 +56 28 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 12289 +56 28 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 12119 +55 27 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 11951 +55 27 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 11783 +55 27 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 11616 +55 27 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 11450 +55 27 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 11285 +55 27 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 11121 +55 27 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 10958 +55 27 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 10795 +54 26 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 10634 +55 26 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 10473 +54 26 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 10313 +54 26 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 10155 +54 26 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 9997 +54 26 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 9840 +54 26 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 9684 +54 26 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 9529 +54 26 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 9375 +53 25 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 9222 +53 25 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 9070 +53 25 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 8918 +52 25 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 8768 +52 25 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 8619 +52 25 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 8471 +52 25 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 8324 +52 25 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 8033 +52 24 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 7746 +51 24 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 7463 +51 24 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 7185 +50 24 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 6911 +50 23 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 6641 +49 23 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 6376 +48 23 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 6116 +48 23 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 5860 +47 22 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 5610 +48 22 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 5363 +46 22 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 5122 +46 22 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 4886 +45 21 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 4655 +44 21 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 4429 +44 21 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 4209 +43 21 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 3993 +27 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 3799 +26 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 3610 +25 20 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 3427 +25 20 0 | 0 0 0 0 0
DEC-29 28400 C 0 0 0 0 0 | 0 0 0 3249 +23 20 0 | 0 0 0 0 0
DEC-29 28800 C 0 0 0 0 0 | 0 0 0 3077 +23 20 0 | 0 0 0 0 0
DEC-29 29200 C 0 0 0 0 0 | 0 0 0 2910 +21 20 0 | 0 0 0 0 0
DEC-29 29600 C 0 0 0 0 0 | 0 0 0 2749 +20 19 0 | 0 0 0 0 0
DEC-29 30000 C 0 0 0 0 0 | 0 0 0 2594 +20 19 0 | 0 0 0 0 0
DEC-29 30400 C 0 0 0 0 0 | 0 0 0 2444 +19 19 0 | 0 0 0 0 0
DEC-29 30800 C 0 0 0 0 0 | 0 0 0 2300 +18 19 0 | 0 0 0 0 0
DEC-29 31200 C 0 0 0 0 0 | 0 0 0 2161 +18 19 0 | 0 0 0 0 0
DEC-29 31600 C 0 0 0 0 0 | 0 0 0 2027 +16 19 0 | 0 0 0 0 0
DEC-29 32000 C 0 0 0 0 0 | 0 0 0 1899 +16 18 0 | 0 0 0 0 0
DEC-29 32400 C 0 0 0 0 0 | 0 0 0 1776 +15 18 0 | 0 0 0 0 0
DEC-29 32800 C 0 0 0 0 0 | 0 0 0 1658 +14 18 0 | 0 0 0 0 0
DEC-29 33200 C 0 0 0 0 0 | 0 0 0 1546 +14 18 0 | 0 0 0 0 0
DEC-29 33600 C 0 0 0 0 0 | 0 0 0 1438 +12 18 0 | 0 0 0 0 0
DEC-29 34000 C 0 0 0 0 0 | 0 0 0 1336 +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 0 439 -1 29 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 463 -1 29 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 487 -1 28 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 512 -1 28 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 538 -1 28 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 564 -2 28 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 592 -1 28 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 620 -1 28 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 649 -1 28 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 679 -1 28 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 709 -2 27 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 741 -2 27 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 773 -2 27 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 806 -2 27 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 840 -2 27 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 875 -2 27 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 911 -2 27 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 948 -2 27 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 985 -3 26 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 1024 -2 26 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 1063 -3 26 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 1103 -3 26 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 1145 -3 26 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 1187 -3 26 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 1230 -3 26 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 1274 -3 26 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 1319 -3 26 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 1365 -4 25 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 1412 -4 25 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 1460 -4 25 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 1508 -5 25 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 1558 -5 25 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 1609 -5 25 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 1661 -5 25 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 1714 -5 25 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 1823 -5 24 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 1936 -6 24 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 2053 -6 24 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 2175 -7 24 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 2301 -7 23 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 2431 -8 23 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 2566 -9 23 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 2706 -9 23 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 2850 -10 22 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 3000 -9 22 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 3153 -11 22 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 3312 -11 22 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 3476 -12 21 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 3645 -13 21 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 3819 -13 21 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 3999 -14 21 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 4183 -30 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 4389 -31 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 4600 -32 20 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 4817 -32 20 0 | 0 0 0 0 0
DEC-29 28400 P 0 0 0 0 0 | 0 0 0 5039 -34 20 0 | 0 0 0 0 0
DEC-29 28800 P 0 0 0 0 0 | 0 0 0 5267 -34 20 0 | 0 0 0 0 0
DEC-29 29200 P 0 0 0 0 0 | 0 0 0 5500 -36 20 0 | 0 0 0 0 0
DEC-29 29600 P 0 0 0 0 0 | 0 0 0 5739 -37 19 0 | 0 0 0 0 0
DEC-29 30000 P 0 0 0 0 0 | 0 0 0 5984 -37 19 0 | 0 0 0 0 0
DEC-29 30400 P 0 0 0 0 0 | 0 0 0 6234 -38 19 0 | 0 0 0 0 0
DEC-29 30800 P 0 0 0 0 0 | 0 0 0 6490 -39 19 0 | 0 0 0 0 0
DEC-29 31200 P 0 0 0 0 0 | 0 0 0 6751 -39 19 0 | 0 0 0 0 0
DEC-29 31600 P 0 0 0 0 0 | 0 0 0 7017 -41 19 0 | 0 0 0 0 0
DEC-29 32000 P 0 0 0 0 0 | 0 0 0 7289 -41 18 0 | 0 0 0 0 0
DEC-29 32400 P 0 0 0 0 0 | 0 0 0 7566 -42 18 0 | 0 0 0 0 0
DEC-29 32800 P 0 0 0 0 0 | 0 0 0 7848 -43 18 0 | 0 0 0 0 0
DEC-29 33200 P 0 0 0 0 0 | 0 0 0 8136 -43 18 0 | 0 0 0 0 0
DEC-29 33600 P 0 0 0 0 0 | 0 0 0 8428 -45 18 0 | 0 0 0 0 0
DEC-29 34000 P 0 0 0 0 0 | 0 0 0 8726 -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 10270 +23 26 0 | 0 0 0 0 0
DEC-30 18400 C 0 0 0 0 0 | 0 0 0 10120 +22 26 0 | 0 0 0 0 0
DEC-30 18600 C 0 0 0 0 0 | 0 0 0 9971 +21 25 0 | 0 0 0 0 0
DEC-30 18800 C 0 0 0 0 0 | 0 0 0 9823 +20 25 0 | 0 0 0 0 0
DEC-30 19000 C 0 0 0 0 0 | 0 0 0 9676 +20 25 0 | 0 0 0 0 0
DEC-30 19200 C 0 0 0 0 0 | 0 0 0 9529 +18 25 0 | 0 0 0 0 0
DEC-30 19400 C 0 0 0 0 0 | 0 0 0 9384 +18 25 0 | 0 0 0 0 0
DEC-30 19600 C 0 0 0 0 0 | 0 0 0 9239 +17 25 0 | 0 0 0 0 0
DEC-30 19800 C 0 0 0 0 0 | 0 0 0 9096 +17 25 0 | 0 0 0 0 0
DEC-30 20000 C 0 0 0 0 0 | 0 0 0 8953 +16 25 0 | 0 0 0 0 0
DEC-30 20400 C 0 0 0 0 0 | 0 0 0 8670 +15 24 0 | 0 0 0 0 0
DEC-30 20800 C 0 0 0 0 0 | 0 0 0 8390 +13 24 0 | 0 0 0 0 0
DEC-30 21200 C 0 0 0 0 0 | 0 0 0 8114 +12 24 0 | 0 0 0 0 0
DEC-30 21600 C 0 0 0 0 0 | 0 0 0 7842 +10 24 0 | 0 0 0 0 0
DEC-30 22000 C 0 0 0 0 0 | 0 0 0 7573 +9 23 0 | 0 0 0 0 0
DEC-30 22400 C 0 0 0 0 0 | 0 0 0 7309 +8 23 0 | 0 0 0 0 0
DEC-30 22800 C 0 0 0 0 0 | 0 0 0 7047 +6 23 0 | 0 0 0 0 0
DEC-30 23200 C 0 0 0 0 0 | 0 0 0 6790 +5 23 0 | 0 0 0 0 0
DEC-30 23600 C 0 0 0 0 0 | 0 0 0 6537 +4 22 0 | 0 0 0 0 0
DEC-30 24000 C 0 0 0 0 0 | 0 0 0 6288 +3 22 0 | 0 0 0 0 0
DEC-30 24400 C 0 0 0 0 0 | 0 0 0 6042 +1 22 0 | 0 0 0 0 0
DEC-30 24800 C 0 0 0 0 0 | 0 0 0 5801 0 22 0 | 0 0 0 0 0
DEC-30 25200 C 0 0 0 0 0 | 0 0 0 5564 -1 21 0 | 0 0 0 0 0
DEC-30 25600 C 0 0 0 0 0 | 0 0 0 5331 -2 21 0 | 0 0 0 0 0
DEC-30 26000 C 0 0 0 0 0 | 0 0 0 5102 -4 21 0 | 0 0 0 0 0
DEC-30 26400 C 0 0 0 0 0 | 0 0 0 4878 -5 21 0 | 0 0 0 0 0
DEC-30 26800 C 0 0 0 0 0 | 0 0 0 4658 -6 20 0 | 0 0 0 0 0
DEC-30 27200 C 0 0 0 0 0 | 0 0 0 4460 -7 20 0 | 0 0 0 0 0
DEC-30 27600 C 0 0 0 0 0 | 0 0 0 4267 -8 20 0 | 0 0 0 0 0
DEC-30 28000 C 0 0 0 0 0 | 0 0 0 4079 -9 20 0 | 0 0 0 0 0
DEC-30 28400 C 0 0 0 0 0 | 0 0 0 3895 -10 20 0 | 0 0 0 0 0
DEC-30 28800 C 0 0 0 0 0 | 0 0 0 3717 -11 20 0 | 0 0 0 0 0
DEC-30 29200 C 0 0 0 0 0 | 0 0 0 3543 -12 20 0 | 0 0 0 0 0
DEC-30 29600 C 0 0 0 0 0 | 0 0 0 3374 -12 19 0 | 0 0 0 0 0
DEC-30 30000 C 0 0 0 0 0 | 0 0 0 3209 -13 19 0 | 0 0 0 0 0
DEC-30 30400 C 0 0 0 0 0 | 0 0 0 3050 -14 19 0 | 0 0 0 0 0
DEC-30 30800 C 0 0 0 0 0 | 0 0 0 2895 -14 19 0 | 0 0 0 0 0
DEC-30 31200 C 0 0 0 0 0 | 0 0 0 2745 -15 19 0 | 0 0 0 0 0
DEC-30 31600 C 0 0 0 0 0 | 0 0 0 2599 -16 19 0 | 0 0 0 0 0
DEC-30 32000 C 0 0 0 0 0 | 0 0 0 2458 -17 18 0 | 0 0 0 0 0
DEC-30 32400 C 0 0 0 0 0 | 0 0 0 2322 -17 18 0 | 0 0 0 0 0
DEC-30 32800 C 0 0 0 0 0 | 0 0 0 2191 -17 18 0 | 0 0 0 0 0
DEC-30 33200 C 0 0 0 0 0 | 0 0 0 2064 -18 18 0 | 0 0 0 0 0
DEC-30 33600 C 0 0 0 0 0 | 0 0 0 1942 -18 18 0 | 0 0 0 0 0
DEC-30 34000 C 0 0 0 0 0 | 0 0 0 1825 -17 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 1671 -35 26 0 | 0 0 0 0 0
DEC-30 18400 P 0 0 0 0 0 | 0 0 0 1721 -36 26 0 | 0 0 0 0 0
DEC-30 18600 P 0 0 0 0 0 | 0 0 0 1772 -37 25 0 | 0 0 0 0 0
DEC-30 18800 P 0 0 0 0 0 | 0 0 0 1824 -38 25 0 | 0 0 0 0 0
DEC-30 19000 P 0 0 0 0 0 | 0 0 0 1877 -38 25 0 | 0 0 0 0 0
DEC-30 19200 P 0 0 0 0 0 | 0 0 0 1930 -40 25 0 | 0 0 0 0 0
DEC-30 19400 P 0 0 0 0 0 | 0 0 0 1985 -40 25 0 | 0 0 0 0 0
DEC-30 19600 P 0 0 0 0 0 | 0 0 0 2040 -41 25 0 | 0 0 0 0 0
DEC-30 19800 P 0 0 0 0 0 | 0 0 0 2097 -41 25 0 | 0 0 0 0 0
DEC-30 20000 P 0 0 0 0 0 | 0 0 0 2154 -42 25 0 | 0 0 0 0 0
DEC-30 20400 P 0 0 0 0 0 | 0 0 0 2271 -43 24 0 | 0 0 0 0 0
DEC-30 20800 P 0 0 0 0 0 | 0 0 0 2391 -45 24 0 | 0 0 0 0 0
DEC-30 21200 P 0 0 0 0 0 | 0 0 0 2515 -46 24 0 | 0 0 0 0 0
DEC-30 21600 P 0 0 0 0 0 | 0 0 0 2643 -48 24 0 | 0 0 0 0 0
DEC-30 22000 P 0 0 0 0 0 | 0 0 0 2774 -49 23 0 | 0 0 0 0 0
DEC-30 22400 P 0 0 0 0 0 | 0 0 0 2910 -50 23 0 | 0 0 0 0 0
DEC-30 22800 P 0 0 0 0 0 | 0 0 0 3048 -52 23 0 | 0 0 0 0 0
DEC-30 23200 P 0 0 0 0 0 | 0 0 0 3191 -53 23 0 | 0 0 0 0 0
DEC-30 23600 P 0 0 0 0 0 | 0 0 0 3338 -54 22 0 | 0 0 0 0 0
DEC-30 24000 P 0 0 0 0 0 | 0 0 0 3489 -55 22 0 | 0 0 0 0 0
DEC-30 24400 P 0 0 0 0 0 | 0 0 0 3643 -57 22 0 | 0 0 0 0 0
DEC-30 24800 P 0 0 0 0 0 | 0 0 0 3802 -58 22 0 | 0 0 0 0 0
DEC-30 25200 P 0 0 0 0 0 | 0 0 0 3965 -59 21 0 | 0 0 0 0 0
DEC-30 25600 P 0 0 0 0 0 | 0 0 0 4132 -60 21 0 | 0 0 0 0 0
DEC-30 26000 P 0 0 0 0 0 | 0 0 0 4303 -62 21 0 | 0 0 0 0 0
DEC-30 26400 P 0 0 0 0 0 | 0 0 0 4479 -63 21 0 | 0 0 0 0 0
DEC-30 26800 P 0 0 0 0 0 | 0 0 0 4659 -64 20 0 | 0 0 0 0 0
DEC-30 27200 P 0 0 0 0 0 | 0 0 0 4861 -65 20 0 | 0 0 0 0 0
DEC-30 27600 P 0 0 0 0 0 | 0 0 0 5068 -66 20 0 | 0 0 0 0 0
DEC-30 28000 P 0 0 0 0 0 | 0 0 0 5280 -67 20 0 | 0 0 0 0 0
DEC-30 28400 P 0 0 0 0 0 | 0 0 0 5496 -68 20 0 | 0 0 0 0 0
DEC-30 28800 P 0 0 0 0 0 | 0 0 0 5718 -69 20 0 | 0 0 0 0 0
DEC-30 29200 P 0 0 0 0 0 | 0 0 0 5944 -70 20 0 | 0 0 0 0 0
DEC-30 29600 P 0 0 0 0 0 | 0 0 0 6175 -70 19 0 | 0 0 0 0 0
DEC-30 30000 P 0 0 0 0 0 | 0 0 0 6410 -71 19 0 | 0 0 0 0 0
DEC-30 30400 P 0 0 0 0 0 | 0 0 0 6651 -72 19 0 | 0 0 0 0 0
DEC-30 30800 P 0 0 0 0 0 | 0 0 0 6896 -72 19 0 | 0 0 0 0 0
DEC-30 31200 P 0 0 0 0 0 | 0 0 0 7146 -73 19 0 | 0 0 0 0 0
DEC-30 31600 P 0 0 0 0 0 | 0 0 0 7400 -74 19 0 | 0 0 0 0 0
DEC-30 32000 P 0 0 0 0 0 | 0 0 0 7659 -75 18 0 | 0 0 0 0 0
DEC-30 32400 P 0 0 0 0 0 | 0 0 0 7923 -75 18 0 | 0 0 0 0 0
DEC-30 32800 P 0 0 0 0 0 | 0 0 0 8192 -75 18 0 | 0 0 0 0 0
DEC-30 33200 P 0 0 0 0 0 | 0 0 0 8465 -76 18 0 | 0 0 0 0 0
DEC-30 33600 P 0 0 0 0 0 | 0 0 0 8743 -76 18 0 | 0 0 0 0 0
DEC-30 34000 P 0 0 0 0 0 | 0 0 0 9026 -75 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 10823 +19 26 0 | 0 0 0 0 0
DEC-31 18400 C 0 0 0 0 0 | 0 0 0 10677 +18 26 0 | 0 0 0 0 0
DEC-31 18600 C 0 0 0 0 0 | 0 0 0 10532 +17 25 0 | 0 0 0 0 0
DEC-31 18800 C 0 0 0 0 0 | 0 0 0 10388 +17 25 0 | 0 0 0 0 0
DEC-31 19000 C 0 0 0 0 0 | 0 0 0 10244 +16 25 0 | 0 0 0 0 0
DEC-31 19200 C 0 0 0 0 0 | 0 0 0 10101 +15 25 0 | 0 0 0 0 0
DEC-31 19400 C 0 0 0 0 0 | 0 0 0 9959 +14 25 0 | 0 0 0 0 0
DEC-31 19600 C 0 0 0 0 0 | 0 0 0 9818 +14 25 0 | 0 0 0 0 0
DEC-31 19800 C 0 0 0 0 0 | 0 0 0 9677 +13 25 0 | 0 0 0 0 0
DEC-31 20000 C 0 0 0 0 0 | 0 0 0 9538 +13 25 0 | 0 0 0 0 0
DEC-31 20400 C 0 0 0 0 0 | 0 0 0 9260 +11 24 0 | 0 0 0 0 0
DEC-31 20800 C 0 0 0 0 0 | 0 0 0 8986 +10 24 0 | 0 0 0 0 0
DEC-31 21200 C 0 0 0 0 0 | 0 0 0 8715 +9 24 0 | 0 0 0 0 0
DEC-31 21600 C 0 0 0 0 0 | 0 0 0 8447 +8 24 0 | 0 0 0 0 0
DEC-31 22000 C 0 0 0 0 0 | 0 0 0 8182 +6 23 0 | 0 0 0 0 0
DEC-31 22400 C 0 0 0 0 0 | 0 0 0 7920 +5 23 0 | 0 0 0 0 0
DEC-31 22800 C 0 0 0 0 0 | 0 0 0 7661 +3 23 0 | 0 0 0 0 0
DEC-31 23200 C 0 0 0 0 0 | 0 0 0 7406 +2 23 0 | 0 0 0 0 0
DEC-31 23600 C 0 0 0 0 0 | 0 0 0 7154 +1 22 0 | 0 0 0 0 0
DEC-31 24000 C 0 0 0 0 0 | 0 0 0 6905 -1 22 0 | 0 0 0 0 0
DEC-31 24400 C 0 0 0 0 0 | 0 0 0 6660 -2 22 0 | 0 0 0 0 0
DEC-31 24800 C 0 0 0 0 0 | 0 0 0 6418 -3 22 0 | 0 0 0 0 0
DEC-31 25200 C 0 0 0 0 0 | 0 0 0 6180 -4 21 0 | 0 0 0 0 0
DEC-31 25600 C 0 0 0 0 0 | 0 0 0 5946 -5 21 0 | 0 0 0 0 0
DEC-31 26000 C 0 0 0 0 0 | 0 0 0 5714 -7 21 0 | 0 0 0 0 0
DEC-31 26400 C 0 0 0 0 0 | 0 0 0 5487 -8 21 0 | 0 0 0 0 0
DEC-31 26800 C 0 0 0 0 0 | 0 0 0 5263 -9 20 0 | 0 0 0 0 0
DEC-31 27200 C 0 0 0 0 0 | 0 0 0 5063 -10 20 0 | 0 0 0 0 0
DEC-31 27600 C 0 0 0 0 0 | 0 0 0 4867 -10 20 0 | 0 0 0 0 0
DEC-31 28000 C 0 0 0 0 0 | 0 0 0 4675 -11 20 0 | 0 0 0 0 0
DEC-31 28400 C 0 0 0 0 0 | 0 0 0 4487 -12 20 0 | 0 0 0 0 0
DEC-31 28800 C 0 0 0 0 0 | 0 0 0 4303 -14 20 0 | 0 0 0 0 0
DEC-31 29200 C 0 0 0 0 0 | 0 0 0 4124 -14 20 0 | 0 0 0 0 0
DEC-31 29600 C 0 0 0 0 0 | 0 0 0 3948 -15 19 0 | 0 0 0 0 0
DEC-31 30000 C 0 0 0 0 0 | 0 0 0 3777 -16 19 0 | 0 0 0 0 0
DEC-31 30400 C 0 0 0 0 0 | 0 0 0 3610 -17 19 0 | 0 0 0 0 0
DEC-31 30800 C 0 0 0 0 0 | 0 0 0 3448 -17 19 0 | 0 0 0 0 0
DEC-31 31200 C 0 0 0 0 0 | 0 0 0 3289 -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 2037 -39 26 0 | 0 0 0 0 0
DEC-31 18400 P 0 0 0 0 0 | 0 0 0 2091 -40 26 0 | 0 0 0 0 0
DEC-31 18600 P 0 0 0 0 0 | 0 0 0 2146 -41 25 0 | 0 0 0 0 0
DEC-31 18800 P 0 0 0 0 0 | 0 0 0 2202 -41 25 0 | 0 0 0 0 0
DEC-31 19000 P 0 0 0 0 0 | 0 0 0 2258 -42 25 0 | 0 0 0 0 0
DEC-31 19200 P 0 0 0 0 0 | 0 0 0 2315 -43 25 0 | 0 0 0 0 0
DEC-31 19400 P 0 0 0 0 0 | 0 0 0 2373 -44 25 0 | 0 0 0 0 0
DEC-31 19600 P 0 0 0 0 0 | 0 0 0 2432 -44 25 0 | 0 0 0 0 0
DEC-31 19800 P 0 0 0 0 0 | 0 0 0 2491 -45 25 0 | 0 0 0 0 0
DEC-31 20000 P 0 0 0 0 0 | 0 0 0 2552 -45 25 0 | 0 0 0 0 0
DEC-31 20400 P 0 0 0 0 0 | 0 0 0 2674 -47 24 0 | 0 0 0 0 0
DEC-31 20800 P 0 0 0 0 0 | 0 0 0 2800 -48 24 0 | 0 0 0 0 0
DEC-31 21200 P 0 0 0 0 0 | 0 0 0 2929 -49 24 0 | 0 0 0 0 0
DEC-31 21600 P 0 0 0 0 0 | 0 0 0 3061 -50 24 0 | 0 0 0 0 0
DEC-31 22000 P 0 0 0 0 0 | 0 0 0 3196 -52 23 0 | 0 0 0 0 0
DEC-31 22400 P 0 0 0 0 0 | 0 0 0 3334 -53 23 0 | 0 0 0 0 0
DEC-31 22800 P 0 0 0 0 0 | 0 0 0 3475 -55 23 0 | 0 0 0 0 0
DEC-31 23200 P 0 0 0 0 0 | 0 0 0 3620 -56 23 0 | 0 0 0 0 0
DEC-31 23600 P 0 0 0 0 0 | 0 0 0 3768 -57 22 0 | 0 0 0 0 0
DEC-31 24000 P 0 0 0 0 0 | 0 0 0 3919 -59 22 0 | 0 0 0 0 0
DEC-31 24400 P 0 0 0 0 0 | 0 0 0 4074 -60 22 0 | 0 0 0 0 0
DEC-31 24800 P 0 0 0 0 0 | 0 0 0 4232 -61 22 0 | 0 0 0 0 0
DEC-31 25200 P 0 0 0 0 0 | 0 0 0 4394 -62 21 0 | 0 0 0 0 0
DEC-31 25600 P 0 0 0 0 0 | 0 0 0 4560 -63 21 0 | 0 0 0 0 0
DEC-31 26000 P 0 0 0 0 0 | 0 0 0 4728 -65 21 0 | 0 0 0 0 0
DEC-31 26400 P 0 0 0 0 0 | 0 0 0 4901 -66 21 0 | 0 0 0 0 0
DEC-31 26800 P 0 0 0 0 0 | 0 0 0 5077 -67 20 0 | 0 0 0 0 0
DEC-31 27200 P 0 0 0 0 0 | 0 0 0 5277 -68 20 0 | 0 0 0 0 0
DEC-31 27600 P 0 0 0 0 0 | 0 0 0 5481 -68 20 0 | 0 0 0 0 0
DEC-31 28000 P 0 0 0 0 0 | 0 0 0 5689 -69 20 0 | 0 0 0 0 0
DEC-31 28400 P 0 0 0 0 0 | 0 0 0 5901 -70 20 0 | 0 0 0 0 0
DEC-31 28800 P 0 0 0 0 0 | 0 0 0 6117 -72 20 0 | 0 0 0 0 0
DEC-31 29200 P 0 0 0 0 0 | 0 0 0 6338 -72 20 0 | 0 0 0 0 0
DEC-31 29600 P 0 0 0 0 0 | 0 0 0 6562 -73 19 0 | 0 0 0 0 0
DEC-31 30000 P 0 0 0 0 0 | 0 0 0 6791 -74 19 0 | 0 0 0 0 0
DEC-31 30400 P 0 0 0 0 0 | 0 0 0 7024 -75 19 0 | 0 0 0 0 0
DEC-31 30800 P 0 0 0 0 0 | 0 0 0 7262 -75 19 0 | 0 0 0 0 0
DEC-31 31200 P 0 0 0 0 0 | 0 0 0 7503 -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 2.32
MARKET TOTAL 1474 33311 +659
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED