MINI-HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JAN-26 9400 745 90 21 124 79 1009 -38
C JAN-26 9600 382 52 22 70 46 772 -26
P JAN-26 9500 295 420 20 420 390 252 +71
C JAN-26 9300 253 118 20 180 105 302 -49
P JAN-26 7700 170 5 33 11 11 65 +3
P JAN-26 9600 155 504 21 493 436 158 +74
C FEB-26 9300 141 206 19 234 199 261 -52
P JAN-26 9300 139 271 20 294 243 179 +54
P JAN-26 7600 132 4 34 12 12 86 +3
C FEB-26 9200 132 249 19 277 253 446 -57
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 JAN 2026, TUESDAY 07 JAN 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 7000 C 0 0 0 0 0 | 0 0 0 2145 -99 41 0 | 2080 1876 0 79 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 2045 -99 39 0 | 0 0 0 0 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 1945 -99 37 0 | 0 0 0 0 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 1846 -99 38 0 | 1790 1580 0 4 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1746 -99 35 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1647 -98 35 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1547 -98 33 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1448 -98 32 0 | 1343 1194 0 3 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1349 -98 31 0 | 1240 1097 0 6 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1251 -97 31 0 | 1144 998 0 26 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1153 -96 30 0 | 1068 901 0 24 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1056 -95 29 0 | 828 787 0 30 0
JAN-26 8200 C 0 0 0 0 0 | 0 0 0 959 -95 28 0 | 756 699 0 1 0
JAN-26 8300 C 0 0 0 0 0 | 0 0 0 864 -93 27 0 | 785 652 0 169 0
JAN-26 8400 C 0 0 0 0 0 | 0 0 0 770 -92 26 0 | 859 559 0 123 0
JAN-26 8500 C 0 0 0 0 0 | 0 0 0 677 -91 25 0 | 707 393 0 85 0
JAN-26 8600 C 0 0 0 0 0 | 0 0 0 588 -89 24 0 | 410 306 0 39 0
JAN-26 8700 C 0 0 0 0 0 | 524 524 524 496 -92 22 1 | 605 244 1 203 0
JAN-26 8800 C 0 0 0 0 0 | 386 390 386 410 -88 21 24 | 450 195 24 859 +24
JAN-26 8900 C 0 0 0 0 0 | 357 357 315 332 -82 20 28 | 470 160 28 369 +26
JAN-26 9000 C 0 0 0 0 0 | 294 294 242 261 -76 20 11 | 414 116 11 859 +3
JAN-26 9100 C 0 0 0 0 0 | 205 219 184 202 -68 20 7 | 353 88 7 323 +1
JAN-26 9200 C 208 208 208 208 1 | 177 177 146 154 -59 20 38 | 307 65 39 574 +30
JAN-26 9300 C 180 180 180 180 1 | 155 155 105 118 -49 20 252 | 253 53 253 302 +93
JAN-26 9400 C 124 124 124 124 1 | 118 118 79 90 -38 21 744 | 188 39 745 1009 +521
JAN-26 9500 C 0 0 0 0 0 | 81 81 60 69 -31 21 105 | 164 28 105 745 +98
JAN-26 9600 C 70 70 70 70 1 | 70 70 46 52 -26 22 381 | 149 24 382 772 +358
JAN-26 9700 C 58 66 58 66 3 | 54 54 37 39 -22 22 65 | 122 19 68 952 +32
JAN-26 9800 C 0 0 0 0 0 | 31 31 29 29 -18 23 31 | 95 14 31 593 -10
JAN-26 9900 C 39 39 38 38 2 | 29 29 22 23 -14 23 24 | 70 12 26 492 +9
JAN-26 10000 C 0 0 0 0 0 | 22 22 18 18 -10 24 75 | 66 10 75 415 +55
JAN-26 10100 C 0 0 0 0 0 | 19 19 16 13 -10 24 72 | 47 9 72 153 +12
JAN-26 10200 C 0 0 0 0 0 | 12 12 12 10 -8 25 1 | 42 8 1 39 0
JAN-26 10300 C 0 0 0 0 0 | 0 0 0 8 -6 26 0 | 35 9 0 438 0
JAN-26 10400 C 0 0 0 0 0 | 0 0 0 6 -6 26 0 | 32 8 0 183 0
JAN-26 10500 C 0 0 0 0 0 | 0 0 0 5 -4 27 0 | 27 6 0 88 0
JAN-26 10600 C 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 22 5 0 249 0
JAN-26 10700 C 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 18 4 0 345 0
JAN-26 10800 C 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 12 3 0 58 0
JAN-26 10900 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 12 5 0 50 0
JAN-26 11000 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 4 4 0 32 0
JAN-26 11100 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
JAN-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 6 6 0 15 0
JAN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
TOTAL CALL 9 | TOTAL CALL 1859 | TOTAL CALL 1868 10706 +1252
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 3 3 0 1 0
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 6 5 0 61 0
JAN-26 7200 P 0 0 0 0 0 | 9 9 9 1 0 37 88 | 13 3 88 292 +86
JAN-26 7300 P 0 0 0 0 0 | 10 10 10 1 0 35 102 | 12 4 102 804 -35
JAN-26 7400 P 0 0 0 0 0 | 11 11 11 2 +1 35 102 | 13 8 102 117 +87
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 15 9 0 5 0
JAN-26 7600 P 0 0 0 0 0 | 12 12 12 4 +3 34 132 | 12 7 132 86 -247
JAN-26 7700 P 0 0 0 0 0 | 11 11 11 5 +3 33 170 | 20 10 170 65 0
JAN-26 7800 P 0 0 0 0 0 | 13 13 13 6 +3 32 1 | 26 12 1 252 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 8 +4 31 0 | 30 12 0 274 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 10 +4 30 0 | 39 15 0 9 -75
JAN-26 8100 P 0 0 0 0 0 | 15 18 15 12 +4 29 86 | 47 10 86 287 0
JAN-26 8200 P 0 0 0 0 0 | 15 15 15 16 +6 28 42 | 59 11 42 949 +21
JAN-26 8300 P 0 0 0 0 0 | 21 21 21 20 +6 27 11 | 77 13 11 320 -1
JAN-26 8400 P 0 0 0 0 0 | 20 28 20 27 +8 26 22 | 98 16 22 294 +19
JAN-26 8500 P 0 0 0 0 0 | 27 34 26 32 +7 25 23 | 121 21 23 481 +18
JAN-26 8600 P 0 0 0 0 0 | 37 40 37 42 +10 24 3 | 153 25 3 521 +2
JAN-26 8700 P 0 0 0 0 0 | 40 47 40 55 +13 23 30 | 201 32 30 388 +1
JAN-26 8800 P 0 0 0 0 0 | 55 73 55 71 +15 22 81 | 246 41 81 1388 -37
JAN-26 8900 P 0 0 0 0 0 | 67 98 67 92 +18 21 103 | 301 55 103 1114 +94
JAN-26 9000 P 95 95 93 93 3 | 92 132 92 119 +22 20 29 | 315 73 32 1917 +5
JAN-26 9100 P 0 0 0 0 0 | 127 171 127 156 +30 19 51 | 416 102 51 755 +42
JAN-26 9200 P 182 182 182 182 1 | 186 233 186 209 +44 19 10 | 492 140 11 178 +1
JAN-26 9300 P 0 0 0 0 0 | 243 294 243 271 +54 20 139 | 437 184 139 179 +12
JAN-26 9400 P 0 0 0 0 0 | 331 331 331 343 +62 20 13 | 522 240 13 63 +12
JAN-26 9500 P 0 0 0 0 0 | 390 420 390 420 +71 20 295 | 530 390 295 252 +235
JAN-26 9600 P 0 0 0 0 0 | 437 493 436 504 +74 21 155 | 705 409 155 158 +155
JAN-26 9700 P 0 0 0 0 0 | 579 581 579 587 +74 21 14 | 937 579 14 15 +14
JAN-26 9800 P 0 0 0 0 0 | 671 671 670 686 +86 23 13 | 671 635 13 3 +2
JAN-26 9900 P 0 0 0 0 0 | 0 0 0 779 +85 23 0 | 0 0 0 0 0
JAN-26 10000 P 0 0 0 0 0 | 898 898 898 873 +88 24 1 | 932 870 1 1 -1
JAN-26 10100 P 0 0 0 0 0 | 0 0 0 969 +90 24 0 | 0 0 0 0 0
JAN-26 10200 P 0 0 0 0 0 | 0 0 0 1066 +92 25 0 | 0 0 0 0 0
JAN-26 10300 P 0 0 0 0 0 | 0 0 0 1163 +93 25 0 | 0 0 0 0 0
JAN-26 10400 P 0 0 0 0 0 | 0 0 0 1262 +95 26 0 | 0 0 0 0 0
JAN-26 10500 P 0 0 0 0 0 | 0 0 0 1360 +95 26 0 | 0 0 0 0 0
JAN-26 10600 P 0 0 0 0 0 | 0 0 0 1459 +96 27 0 | 0 0 0 0 0
JAN-26 10700 P 0 0 0 0 0 | 0 0 0 1559 +97 28 0 | 0 0 0 0 0
JAN-26 10800 P 0 0 0 0 0 | 0 0 0 1658 +98 28 0 | 0 0 0 0 0
JAN-26 10900 P 0 0 0 0 0 | 0 0 0 1758 +98 29 0 | 0 0 0 0 0
JAN-26 11000 P 0 0 0 0 0 | 0 0 0 1857 +98 28 0 | 0 0 0 0 0
JAN-26 11100 P 0 0 0 0 0 | 0 0 0 1957 +99 30 0 | 0 0 0 0 0
JAN-26 11200 P 0 0 0 0 0 | 0 0 0 2057 +99 31 0 | 0 0 0 0 0
JAN-26 11300 P 0 0 0 0 0 | 0 0 0 2157 +99 32 0 | 0 0 0 0 0
JAN-26 11400 P 0 0 0 0 0 | 0 0 0 2256 +99 0 0 | 0 0 0 0 0
JAN-26 11500 P 0 0 0 0 0 | 0 0 0 2356 +99 0 0 | 0 0 0 0 0
JAN-26 11600 P 0 0 0 0 0 | 0 0 0 2456 +99 0 0 | 0 0 0 0 0
JAN-26 11700 P 0 0 0 0 0 | 0 0 0 2556 +99 0 0 | 0 0 0 0 0
JAN-26 11800 P 0 0 0 0 0 | 0 0 0 2656 +99 0 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 1716 | TOTAL PUT 1720 11229 +410
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 3588 21935 +1662
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 2167 -98 31 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 2068 -98 30 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1969 -97 30 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1870 -97 29 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1772 -96 29 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1674 -96 28 0 | 0 0 0 0 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1577 -94 28 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1480 -94 27 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1383 -93 26 0 | 0 0 0 0 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1288 -92 26 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 1194 -90 26 0 | 0 0 0 0 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 1101 -89 25 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 1009 -88 25 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 919 -86 24 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 831 -85 23 0 | 0 0 0 0 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 745 -83 23 0 | 0 0 0 0 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 663 -81 22 0 | 0 0 0 0 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 572 -90 21 0 | 0 0 0 0 0
FEB-26 8800 C 0 0 0 0 0 | 0 0 0 495 -77 20 0 | 556 316 0 241 0
FEB-26 8900 C 0 0 0 0 0 | 0 0 0 424 -72 20 0 | 327 265 0 53 0
FEB-26 9000 C 0 0 0 0 0 | 357 357 357 357 -69 19 1 | 393 228 1 59 0
FEB-26 9100 C 0 0 0 0 0 | 325 333 303 300 -66 19 59 | 333 226 59 69 -29
FEB-26 9200 C 0 0 0 0 0 | 274 277 253 249 -57 19 132 | 349 160 132 446 +36
FEB-26 9300 C 0 0 0 0 0 | 232 234 199 206 -52 19 141 | 295 122 141 261 +3
FEB-26 9400 C 0 0 0 0 0 | 164 172 164 170 -45 19 58 | 243 102 58 303 +58
FEB-26 9500 C 0 0 0 0 0 | 0 0 0 142 -38 20 0 | 203 89 0 255 0
FEB-26 9600 C 0 0 0 0 0 | 132 132 114 118 -33 20 51 | 157 103 51 116 -50
FEB-26 9700 C 0 0 0 0 0 | 110 110 110 98 -29 20 15 | 142 88 15 5 -11
FEB-26 9800 C 0 0 0 0 0 | 0 0 0 81 -26 21 0 | 112 108 0 64 0
FEB-26 9900 C 0 0 0 0 0 | 0 0 0 67 -23 21 0 | 105 41 0 66 0
FEB-26 10000 C 0 0 0 0 0 | 0 0 0 55 -20 21 0 | 90 34 0 92 0
FEB-26 10100 C 0 0 0 0 0 | 50 50 50 46 -17 22 1 | 63 50 1 3 +1
FEB-26 10200 C 0 0 0 0 0 | 0 0 0 39 -14 22 0 | 52 30 0 30 0
FEB-26 10300 C 0 0 0 0 0 | 39 39 39 33 -12 23 1 | 39 27 1 16 +1
FEB-26 10400 C 0 0 0 0 0 | 34 34 34 27 -12 23 1 | 40 20 1 1 0
FEB-26 10500 C 0 0 0 0 0 | 0 0 0 22 -11 23 0 | 34 17 0 139 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 18 -10 23 0 | 28 18 0 46 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 15 -8 24 0 | 20 20 0 15 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 13 -7 24 0 | 25 23 0 84 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 10 -7 24 0 | 16 16 0 15 0
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 0 0 0 0 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 7 -5 25 0 | 0 0 0 0 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 6 -4 25 0 | 12 12 0 2 0
FEB-26 11300 C 0 0 0 0 0 | 0 0 0 5 -4 25 0 | 0 0 0 0 0
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 0 0 0 0 0
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0
FEB-26 11600 C 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 460 | TOTAL CALL 460 2381 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 4 +2 30 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 6 +3 31 0 | 12 12 0 2 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 7 +3 30 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 9 +4 29 0 | 0 0 0 0 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 11 +5 29 0 | 16 16 0 15 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 13 +5 28 0 | 20 18 0 31 0
FEB-26 7700 P 0 0 0 0 0 | 0 0 0 16 +6 27 0 | 0 0 0 0 0
FEB-26 7800 P 0 0 0 0 0 | 0 0 0 20 +7 27 0 | 0 0 0 0 0
FEB-26 7900 P 0 0 0 0 0 | 32 32 32 25 +8 26 2 | 32 20 2 66 +2
FEB-26 8000 P 0 0 0 0 0 | 0 0 0 31 +10 26 0 | 25 23 0 8 0
FEB-26 8100 P 0 0 0 0 0 | 40 40 40 38 +11 25 1 | 40 26 1 30 0
FEB-26 8200 P 0 0 0 0 0 | 48 48 48 46 +12 25 1 | 56 31 1 8 +1
FEB-26 8300 P 0 0 0 0 0 | 0 0 0 54 +11 24 0 | 56 37 0 14 0
FEB-26 8400 P 0 0 0 0 0 | 60 64 60 65 +14 23 2 | 64 44 2 142 +1
FEB-26 8500 P 0 0 0 0 0 | 60 78 60 79 +17 23 33 | 93 54 33 29 -14
FEB-26 8600 P 0 0 0 0 0 | 72 74 72 96 +19 22 32 | 81 66 32 62 +32
FEB-26 8700 P 0 0 0 0 0 | 101 109 101 115 +20 21 70 | 154 83 70 127 +69
FEB-26 8800 P 0 0 0 0 0 | 113 132 113 139 +23 21 55 | 132 97 55 81 +54
FEB-26 8900 P 0 0 0 0 0 | 138 150 138 166 +26 20 65 | 242 117 65 110 -4
FEB-26 9000 P 0 0 0 0 0 | 171 172 171 198 +29 20 60 | 297 143 60 92 -15
FEB-26 9100 P 0 0 0 0 0 | 210 241 210 236 +33 19 79 | 365 195 79 145 -77
FEB-26 9200 P 0 0 0 0 0 | 293 293 293 286 +43 19 15 | 299 240 15 237 +15
FEB-26 9300 P 0 0 0 0 0 | 360 360 360 343 +49 19 15 | 360 277 15 79 +15
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 408 +57 19 0 | 368 368 0 15 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 477 +54 20 0 | 0 0 0 0 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 552 +66 20 0 | 0 0 0 0 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 633 +72 20 0 | 0 0 0 0 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 719 +78 21 0 | 0 0 0 0 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 805 +77 21 0 | 0 0 0 0 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 893 +80 22 0 | 0 0 0 0 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 983 +82 22 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1074 +84 22 0 | 0 0 0 0 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1168 +87 22 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1262 +88 23 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1357 +89 23 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1454 +91 23 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1551 +92 24 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1648 +93 24 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1746 +94 24 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 1844 +94 24 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 1943 +95 25 0 | 0 0 0 0 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 2042 +91 25 0 | 0 0 0 0 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2141 +96 25 0 | 0 0 0 0 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 2240 +97 26 0 | 0 0 0 0 0
FEB-26 11500 P 0 0 0 0 0 | 0 0 0 2339 +97 25 0 | 0 0 0 0 0
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 2439 +98 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 430 | TOTAL PUT 430 1293 +79
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 890 3674 +88
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-26 5800 C 0 0 0 0 0 | 0 0 0 3381 -102 0 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3281 -102 0 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3182 -101 32 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3082 -101 31 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2982 -102 30 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2882 -102 29 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2783 -101 30 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2683 -101 28 0 | 3060 2740 0 2 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2584 -101 29 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2485 -100 28 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2386 -100 28 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2287 -100 28 0 | 2750 2750 0 1 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2189 -99 27 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2091 -98 27 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1993 -98 27 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1896 -97 26 0 | 2300 2300 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1799 -97 26 0 | 2270 2250 0 2 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1703 -96 26 0 | 2185 2130 0 2 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1608 -95 25 0 | 2080 2070 0 2 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1514 -94 25 0 | 2000 2000 0 1 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1421 -92 25 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1329 -91 24 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1238 -90 24 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1150 -97 24 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1063 -86 23 0 | 900 900 0 1 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 978 -84 23 0 | 830 752 0 3 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 895 -83 23 0 | 703 703 0 1 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 815 -81 22 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 738 -78 22 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 652 -88 21 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 579 -78 20 0 | 625 420 0 114 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 514 -72 20 0 | 956 333 0 120 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 454 -66 20 0 | 813 317 0 113 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 398 -62 20 0 | 674 276 0 71 0
MAR-26 9200 C 0 0 0 0 0 | 334 334 334 348 -56 20 14 | 770 217 14 235 +11
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 304 -50 20 0 | 757 202 0 214 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 264 -46 20 0 | 748 168 0 457 0
MAR-26 9500 C 0 0 0 0 0 | 0 0 0 229 -42 20 0 | 694 155 0 202 0
MAR-26 9600 C 0 0 0 0 0 | 0 0 0 199 -37 20 0 | 601 131 0 115 0
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 174 -34 21 0 | 594 112 0 203 0
MAR-26 9800 C 0 0 0 0 0 | 151 151 151 151 -31 21 1 | 614 102 1 121 -1
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 132 -28 21 0 | 629 121 0 101 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 114 -26 21 0 | 431 75 0 273 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 99 -23 22 0 | 553 65 0 470 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 86 -21 22 0 | 508 56 0 675 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 76 -18 22 0 | 484 49 0 319 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 67 -15 23 0 | 337 45 0 244 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 59 -14 23 0 | 411 40 0 179 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 51 -14 23 0 | 396 35 0 639 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 44 -14 23 0 | 314 31 0 532 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 38 -13 23 0 | 338 27 0 94 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 33 -12 24 0 | 319 25 0 76 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 29 -10 24 0 | 133 37 0 2 0
MAR-26 11100 C 0 0 0 0 0 | 30 30 30 25 -9 24 53 | 122 30 53 142 +53
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 21 -9 24 0 | 124 32 0 240 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 18 -9 24 0 | 34 34 0 47 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 16 -8 24 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14 -7 25 0 | 77 75 0 86 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 12 -6 25 0 | 12 12 0 1 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 11 -5 25 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 9 -5 25 0 | 129 14 0 2 0
TOTAL CALL 0 | TOTAL CALL 68 | TOTAL CALL 68 6103 +63
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-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 35 35 0 1 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 38 38 0 1 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 43 43 0 1 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 40 40 0 1 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 32 23 0 3 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 59 50 0 2 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 69 36 0 85 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 8 +3 27 0 | 50 32 0 1 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 10 +4 27 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 12 +4 27 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 15 +5 26 0 | 23 23 0 2 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 19 +6 26 0 | 166 25 0 172 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 23 +7 26 0 | 182 27 0 113 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 28 +8 26 0 | 201 52 0 94 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 34 +9 25 0 | 179 36 0 300 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 41 +10 25 0 | 167 40 0 250 0
MAR-26 7900 P 0 0 0 0 0 | 56 56 56 49 +11 24 53 | 201 43 53 1361 +53
MAR-26 8000 P 0 0 0 0 0 | 61 61 61 59 +12 24 1 | 198 51 1 250 +1
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 71 +14 24 0 | 217 58 0 432 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 81 +13 23 0 | 281 62 0 376 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 94 +15 23 0 | 312 72 0 201 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 111 +19 22 0 | 347 138 0 143 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 130 +21 22 0 | 383 97 0 93 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 152 +23 22 0 | 422 198 0 114 0
MAR-26 8700 P 0 0 0 0 0 | 176 176 174 177 +25 21 2 | 466 174 2 754 +2
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 205 +27 21 0 | 607 158 0 32 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 237 +30 21 0 | 475 194 0 398 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 273 +34 20 0 | 622 217 0 111 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 316 +40 20 0 | 641 262 0 596 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 366 +45 20 0 | 635 306 0 287 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 421 +49 20 0 | 663 356 0 600 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 481 +54 20 0 | 691 423 0 607 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 546 +58 20 0 | 827 452 0 333 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 616 +63 20 0 | 906 505 0 433 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 690 +67 21 0 | 860 556 0 116 0
MAR-26 9800 P 0 0 0 0 0 | 775 775 775 775 +78 21 1 | 878 596 1 1 +1
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 855 +73 21 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 937 +76 22 0 | 938 779 0 2 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1021 +78 22 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1108 +81 22 0 | 1306 950 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1196 +82 22 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1285 +84 22 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1377 +86 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1469 +87 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1562 +88 23 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1656 +89 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1751 +91 23 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1847 +92 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1943 +93 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2040 +94 24 0 | 2120 2120 0 1 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2137 +94 24 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2235 +95 24 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2333 +96 25 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2431 +96 25 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2530 +97 25 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2628 +97 25 0 | 2245 2245 0 1 0
TOTAL PUT 0 | TOTAL PUT 57 | TOTAL PUT 57 8268 +57
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 125 14371 +120
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-26 3900 C 0 0 0 0 0 | 0 0 0 5250 -101 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 5150 -101 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 5050 -101 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4950 -101 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4850 -101 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4750 -101 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4650 -101 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4550 -101 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4450 -101 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4350 -101 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4250 -101 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 4150 -101 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3951 -100 29 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3751 -101 27 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3552 -100 27 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3353 -100 26 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 3156 -98 27 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2958 -98 26 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2763 -96 26 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2569 -95 26 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2472 -95 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2377 -93 25 0 | 2376 2376 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2282 -92 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2187 -92 25 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 2094 -91 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2002 -89 25 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1910 -89 24 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1820 -87 24 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1731 -86 24 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1644 -84 24 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1558 -83 24 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1473 -82 23 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1390 -80 23 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1309 -79 23 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1230 -77 23 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1153 -76 23 0 | 1165 1165 0 1 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 1079 -73 23 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1006 -72 22 0 | 902 902 0 1 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 936 -70 22 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 868 -69 22 0 | 756 628 0 4 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 791 -79 21 0 | 708 605 0 5 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 729 -71 21 0 | 617 528 0 47 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 671 -67 21 0 | 625 484 0 36 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 621 -59 21 0 | 709 441 0 9 0
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 570 -56 21 0 | 595 423 0 9 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 520 -53 21 0 | 650 451 0 4 0
JUN-26 9300 C 0 0 0 0 0 | 0 0 0 477 -51 21 0 | 593 426 0 18 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 437 -44 21 0 | 559 467 0 28 0
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 400 -41 21 0 | 515 479 0 35 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 365 -41 21 0 | 579 399 0 35 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 331 -40 21 0 | 500 256 0 36 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 303 -37 21 0 | 515 336 0 77 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 277 -34 22 0 | 374 206 0 50 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 254 -29 22 0 | 460 213 0 147 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 232 -29 22 0 | 430 243 0 51 0
JUN-26 10200 C 0 0 0 0 0 | 209 209 209 212 -27 22 3 | 405 154 3 16 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 194 -25 22 0 | 365 142 0 53 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 176 -24 22 0 | 309 136 0 55 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 160 -23 22 0 | 351 148 0 10 0
JUN-26 10600 C 0 0 0 0 0 | 145 145 145 145 -23 22 7 | 306 145 7 36 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 131 -24 22 0 | 286 277 0 28 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 118 -23 22 0 | 267 267 0 7 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 104 -30 22 0 | 143 123 0 6 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 94 -30 22 0 | 0 0 0 0 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 84 -26 22 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 76 -25 22 0 | 0 0 0 0 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 69 -24 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 62 -23 23 0 | 160 58 0 1 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 56 -22 23 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 50 -21 23 0 | 0 0 0 0 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 45 -20 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 41 -19 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 33 -17 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 27 -15 23 0 | 52 52 0 1 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 22 -14 23 0 | 45 45 0 41 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 18 -12 24 0 | 46 39 0 2 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 14 -12 24 0 | 67 23 0 1 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12 -10 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 9 -10 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 8 -8 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6 -8 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 5 -7 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 4 -6 24 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 3 -6 24 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 2 -6 24 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 -6 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 -5 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 851 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-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 11 11 0 12 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 12 12 0 12 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 12 12 0 1 0
JUN-26 4200 P 0 0 0 0 0 | 9 9 9 1 0 39 1 | 9 9 1 1 +1
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 45 45 0 1 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 8 +3 26 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 13 +5 26 0 | 49 49 0 1 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 19 +6 26 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 22 +6 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 27 +8 25 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 32 +9 25 0 | 78 78 0 2 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 37 +9 25 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 44 +10 25 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 52 +12 25 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 60 +12 24 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 70 +14 24 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 81 +15 24 0 | 136 136 0 7 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 94 +17 24 0 | 162 101 0 3 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 111 +21 24 0 | 179 144 0 10 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 127 +23 24 0 | 189 155 0 6 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 144 +21 24 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 162 +21 23 0 | 229 195 0 20 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 178 +19 23 0 | 238 195 0 3 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 198 +21 22 0 | 227 225 0 3 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 222 +24 22 0 | 273 265 0 57 0
JUN-26 8400 P 0 0 0 0 0 | 250 250 250 248 +27 22 1 | 308 210 1 29 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 277 +30 22 0 | 337 322 0 35 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 309 +32 22 0 | 367 367 0 26 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 342 +33 21 0 | 452 395 0 51 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 381 +37 21 0 | 491 446 0 25 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 422 +41 21 0 | 516 403 0 59 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 464 +40 21 0 | 659 458 0 67 0
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 515 +46 21 0 | 707 469 0 57 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 567 +48 21 0 | 794 650 0 7 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 623 +51 21 0 | 786 622 0 24 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 685 +57 21 0 | 926 712 0 6 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 747 +58 21 0 | 655 655 0 1 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 813 +61 21 0 | 0 0 0 0 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 881 +63 21 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 954 +68 21 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1027 +60 22 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1102 +61 22 0 | 1140 1140 0 1 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1179 +63 22 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1258 +64 22 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1339 +66 22 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1421 +67 22 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1505 +68 22 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1590 +69 22 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1677 +70 22 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1765 +72 22 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 1854 +73 22 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 1944 +74 22 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2034 +75 22 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2126 +76 22 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2219 +77 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2312 +78 23 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2406 +79 23 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2500 +80 23 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2595 +81 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2691 +82 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 2883 +84 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3077 +86 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3272 +87 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3468 +89 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3664 +89 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 3862 +91 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4059 +91 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4258 +93 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4456 +93 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4655 +94 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 4854 +95 24 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5053 +95 24 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5253 +96 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5452 +96 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5652 +97 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 5852 +98 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 527 +1
| MONTH PUT/CALL RATIO 0.20
| MONTH TOTAL 12 1378 +1
MARKET PUT/CALL RATIO 0.91
MARKET TOTAL 4615 41358 +1871
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED