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 FEB-26 9000 259 85 23 136 84 404 -89
C MAR-26 9500 236 82 22 115 77 440 -47
C MAR-26 9200 233 159 22 198 158 577 -72
P FEB-26 8900 224 93 25 98 57 666 +41
C FEB-26 9100 202 51 23 110 50 1028 -60
P MAR-26 8100 166 57 29 51 47 1116 +12
P MAR-26 8000 163 49 30 44 41 793 +11
P FEB-26 9100 148 202 24 209 131 513 +87
P FEB-26 8700 145 44 29 44 25 498 +22
C MAR-26 9300 142 129 22 160 130 324 -63
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 FEB 2026, THURSDAY 20 FEB 2026, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 1950 -146 0 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 1850 -146 0 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1750 -146 0 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1651 -145 61 0 | 0 0 0 0 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1551 -145 57 0 | 0 0 0 0 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1451 -145 54 0 | 0 0 0 0 0
FEB-26 7600 C 0 0 0 0 0 | 0 0 0 1351 -145 50 0 | 0 0 0 0 0
FEB-26 7700 C 0 0 0 0 0 | 0 0 0 1252 -144 51 0 | 0 0 0 0 0
FEB-26 7800 C 0 0 0 0 0 | 0 0 0 1152 -145 47 0 | 0 0 0 0 0
FEB-26 7900 C 0 0 0 0 0 | 0 0 0 1053 -144 45 0 | 0 0 0 0 0
FEB-26 8000 C 0 0 0 0 0 | 0 0 0 954 -143 43 0 | 1140 1140 0 2 0
FEB-26 8100 C 0 0 0 0 0 | 0 0 0 856 -142 42 0 | 0 0 0 0 0
FEB-26 8200 C 0 0 0 0 0 | 0 0 0 758 -141 40 0 | 0 0 0 0 0
FEB-26 8300 C 0 0 0 0 0 | 0 0 0 661 -139 37 0 | 0 0 0 0 0
FEB-26 8400 C 0 0 0 0 0 | 0 0 0 558 -144 30 0 | 0 0 0 0 0
FEB-26 8500 C 0 0 0 0 0 | 0 0 0 462 -143 28 0 | 0 0 0 0 0
FEB-26 8600 C 0 0 0 0 0 | 0 0 0 372 -138 28 0 | 521 519 0 3 0
FEB-26 8700 C 0 0 0 0 0 | 0 0 0 289 -129 28 0 | 895 390 0 70 0
FEB-26 8800 C 0 0 0 0 0 | 252 252 222 210 -120 26 2 | 683 222 2 318 0
FEB-26 8900 C 0 0 0 0 0 | 180 180 142 141 -107 25 4 | 704 142 4 282 -1
FEB-26 9000 C 0 0 0 0 0 | 100 136 84 85 -89 23 259 | 530 84 259 404 +132
FEB-26 9100 C 0 0 0 0 0 | 92 110 50 51 -60 23 202 | 534 50 202 1028 +171
FEB-26 9200 C 0 0 0 0 0 | 63 63 26 28 -42 23 137 | 452 26 137 1064 +63
FEB-26 9300 C 0 0 0 0 0 | 43 43 15 15 -27 24 136 | 395 15 136 609 +117
FEB-26 9400 C 0 0 0 0 0 | 15 15 7 7 -17 24 14 | 319 7 14 519 -149
FEB-26 9500 C 0 0 0 0 0 | 10 10 6 3 -10 24 3 | 273 6 3 794 -1
FEB-26 9600 C 0 0 0 0 0 | 5 5 3 2 -5 26 32 | 222 3 32 1098 0
FEB-26 9700 C 0 0 0 0 0 | 5 5 2 1 -2 26 4 | 181 2 4 558 -3
FEB-26 9800 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 144 5 0 125 0
FEB-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 122 4 0 846 0
FEB-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 98 5 0 940 0
FEB-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 78 8 0 281 0
FEB-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 68 4 0 239 0
FEB-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 59 7 0 201 0
FEB-26 10400 C 0 0 0 0 0 | 1 1 1 1 0 46 2 | 56 1 2 130 -2
FEB-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 46 5 0 422 0
FEB-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 32 10 0 61 0
FEB-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 20 18 0 316 0
FEB-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 25 10 0 104 0
FEB-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 22 16 0 10 0
FEB-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 20 20 0 62 0
FEB-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 20 11 0 139 0
FEB-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 17 12 0 10 0
FEB-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 16 15 0 162 0
FEB-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
FEB-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
FEB-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 795 | TOTAL CALL 795 10797 +327
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 1 0 73 0 | 15 8 0 218 0
FEB-26 7100 P 0 0 0 0 0 | 3 4 3 1 0 69 17 | 19 3 17 297 +17
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 12 9 0 18 0
FEB-26 7300 P 0 0 0 0 0 | 4 4 4 1 0 61 58 | 20 4 58 107 +58
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 22 11 0 20 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 18 4 0 277 0
FEB-26 7600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 20 14 0 461 0
FEB-26 7700 P 0 0 0 0 0 | 0 0 0 2 +1 51 0 | 21 11 0 109 0
FEB-26 7800 P 0 0 0 0 0 | 6 6 6 3 +2 49 16 | 21 6 16 221 +15
FEB-26 7900 P 0 0 0 0 0 | 6 6 6 4 +3 47 2 | 35 6 2 156 0
FEB-26 8000 P 0 0 0 0 0 | 0 0 0 5 +4 45 0 | 41 10 0 436 0
FEB-26 8100 P 0 0 0 0 0 | 0 0 0 6 +4 42 0 | 46 10 0 20 -15
FEB-26 8200 P 0 0 0 0 0 | 0 0 0 8 +5 40 0 | 56 10 0 95 0
FEB-26 8300 P 0 0 0 0 0 | 10 10 10 12 +8 38 1 | 61 10 1 151 +1
FEB-26 8400 P 0 0 0 0 0 | 0 0 0 15 +9 35 0 | 72 9 0 397 0
FEB-26 8500 P 0 0 0 0 0 | 13 15 13 21 +12 33 32 | 95 10 32 369 -15
FEB-26 8600 P 0 0 0 0 0 | 17 29 17 31 +17 31 119 | 117 15 119 187 -34
FEB-26 8700 P 0 0 0 0 0 | 26 44 25 44 +22 29 145 | 154 19 145 498 +28
FEB-26 8800 P 0 0 0 0 0 | 33 57 33 64 +30 27 75 | 155 23 75 488 -109
FEB-26 8900 P 0 0 0 0 0 | 82 98 57 93 +41 25 224 | 242 32 224 666 +59
FEB-26 9000 P 0 0 0 0 0 | 80 148 80 140 +62 24 67 | 297 44 67 79 -25
FEB-26 9100 P 0 0 0 0 0 | 142 209 131 202 +87 24 148 | 365 60 148 513 -147
FEB-26 9200 P 0 0 0 0 0 | 251 280 251 278 +104 23 5 | 363 76 5 469 0
FEB-26 9300 P 0 0 0 0 0 | 350 350 350 370 +124 26 1 | 439 101 1 661 0
FEB-26 9400 P 0 0 0 0 0 | 0 0 0 457 +129 24 0 | 461 128 0 712 0
FEB-26 9500 P 0 0 0 0 0 | 0 0 0 555 +138 26 0 | 522 172 0 694 0
FEB-26 9600 P 0 0 0 0 0 | 0 0 0 651 +140 23 0 | 616 213 0 39 0
FEB-26 9700 P 0 0 0 0 0 | 0 0 0 751 +144 26 0 | 412 292 0 69 0
FEB-26 9800 P 0 0 0 0 0 | 0 0 0 850 +144 0 0 | 756 362 0 13 0
FEB-26 9900 P 0 0 0 0 0 | 0 0 0 950 +145 0 0 | 0 0 0 0 0
FEB-26 10000 P 0 0 0 0 0 | 0 0 0 1050 +146 0 0 | 529 527 0 2 0
FEB-26 10100 P 0 0 0 0 0 | 0 0 0 1150 +146 0 0 | 0 0 0 0 0
FEB-26 10200 P 0 0 0 0 0 | 0 0 0 1250 +146 0 0 | 1110 1105 0 2 0
FEB-26 10300 P 0 0 0 0 0 | 0 0 0 1350 +146 0 0 | 0 0 0 0 0
FEB-26 10400 P 0 0 0 0 0 | 0 0 0 1450 +146 0 0 | 0 0 0 0 0
FEB-26 10500 P 0 0 0 0 0 | 0 0 0 1550 +146 0 0 | 0 0 0 0 0
FEB-26 10600 P 0 0 0 0 0 | 0 0 0 1650 +146 0 0 | 0 0 0 0 0
FEB-26 10700 P 0 0 0 0 0 | 0 0 0 1750 +146 0 0 | 0 0 0 0 0
FEB-26 10800 P 0 0 0 0 0 | 0 0 0 1850 +146 0 0 | 0 0 0 0 0
FEB-26 10900 P 0 0 0 0 0 | 0 0 0 1950 +146 0 0 | 0 0 0 0 0
FEB-26 11000 P 0 0 0 0 0 | 0 0 0 2050 +146 0 0 | 0 0 0 0 0
FEB-26 11100 P 0 0 0 0 0 | 0 0 0 2150 +146 0 0 | 0 0 0 0 0
FEB-26 11200 P 0 0 0 0 0 | 0 0 0 2250 +146 0 0 | 0 0 0 0 0
FEB-26 11300 P 0 0 0 0 0 | 0 0 0 2350 +146 0 0 | 0 0 0 0 0
FEB-26 11400 P 0 0 0 0 0 | 0 0 0 2450 +146 0 0 | 0 0 0 0 0
FEB-26 11500 P 0 0 0 0 0 | 0 0 0 2550 +146 0 0 | 0 0 0 0 0
FEB-26 11600 P 0 0 0 0 0 | 0 0 0 2650 +146 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 910 | TOTAL PUT 910 8444 -167
| MONTH PUT/CALL RATIO 1.14
| MONTH TOTAL 1705 19241 +160
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 3170 -147 49 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3070 -148 47 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 2970 -148 45 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 2870 -148 43 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2771 -147 45 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2671 -147 43 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2571 -148 41 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 2472 -147 41 0 | 3060 2740 0 2 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2373 -146 41 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2273 -147 39 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2174 -147 39 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2075 -147 38 0 | 2750 2750 0 1 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1977 -146 38 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1878 -146 36 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1780 -145 36 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1683 -144 35 0 | 2300 2300 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1585 -144 34 0 | 2270 2250 0 2 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1489 -143 34 0 | 2185 1888 0 5 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1393 -142 33 0 | 2080 2070 0 2 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1297 -142 32 0 | 2000 2000 0 1 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1203 -140 31 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1110 -138 31 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1018 -137 30 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 927 -135 29 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 839 -132 28 0 | 900 900 0 1 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 752 -130 27 0 | 952 752 0 1 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 648 -147 24 0 | 703 703 0 1 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 570 -140 24 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 494 -134 23 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 423 -126 23 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 355 355 353 355 -119 22 2 | 880 353 2 116 0
MAR-26 8900 C 0 0 0 0 0 | 290 290 290 294 -109 22 1 | 956 290 1 124 +1
MAR-26 9000 C 0 0 0 0 0 | 292 298 246 242 -95 22 6 | 813 246 6 80 -70
MAR-26 9100 C 0 0 0 0 0 | 216 230 201 196 -80 22 23 | 674 201 23 128 +23
MAR-26 9200 C 0 0 0 0 0 | 188 198 158 159 -72 22 233 | 770 158 233 577 +210
MAR-26 9300 C 0 0 0 0 0 | 150 160 130 129 -63 22 142 | 757 130 142 324 +132
MAR-26 9400 C 0 0 0 0 0 | 125 125 98 104 -54 22 138 | 748 98 138 666 -19
MAR-26 9500 C 0 0 0 0 0 | 115 115 77 82 -47 22 236 | 694 77 236 440 +200
MAR-26 9600 C 0 0 0 0 0 | 66 80 66 65 -40 22 122 | 601 66 122 228 +3
MAR-26 9700 C 0 0 0 0 0 | 63 64 57 51 -34 22 92 | 594 57 92 952 -1
MAR-26 9800 C 0 0 0 0 0 | 46 46 46 41 -27 23 11 | 614 46 11 103 0
MAR-26 9900 C 0 0 0 0 0 | 44 44 33 32 -22 23 3 | 629 33 3 280 0
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 25 -18 23 0 | 431 41 0 35 0
MAR-26 10100 C 0 0 0 0 0 | 22 22 22 19 -15 23 2 | 553 22 2 893 0
MAR-26 10200 C 0 0 0 0 0 | 18 18 18 14 -12 23 2 | 508 18 2 199 -2
MAR-26 10300 C 0 0 0 0 0 | 16 16 16 11 -9 24 1 | 484 16 1 866 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 8 -8 23 0 | 337 40 0 408 0
MAR-26 10500 C 0 0 0 0 0 | 11 11 11 6 -6 24 2 | 411 11 2 257 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 5 -4 24 0 | 396 28 0 558 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 314 31 0 150 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 338 13 0 225 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 319 17 0 119 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 133 14 0 109 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 122 25 0 378 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 124 22 0 549 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 34 9 0 230 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 29 22 0 259 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 77 26 0 263 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 12 12 0 1 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 129 14 0 49 0
TOTAL CALL 0 | TOTAL CALL 1016 | TOTAL CALL 1016 9583 +477
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 49 0 | 35 35 0 1 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 38 38 0 1 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 43 43 0 1 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 40 40 0 1 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 32 23 0 3 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 2 +1 41 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 3 +2 41 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 4 +2 41 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 5 +2 41 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 6 +2 40 0 | 59 50 0 2 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 7 +2 39 0 | 69 36 0 85 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 8 +2 38 0 | 50 32 0 1 0
MAR-26 7100 P 0 0 0 0 0 | 17 17 17 10 +3 37 1 | 32 17 1 36 +1
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 12 +4 36 0 | 31 24 0 2 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 14 +4 35 0 | 33 23 0 140 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 17 +5 35 0 | 166 20 0 1415 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 20 +5 34 0 | 182 24 0 95 0
MAR-26 7600 P 0 0 0 0 0 | 29 29 29 24 +6 33 1 | 201 26 1 394 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 29 +7 32 0 | 179 27 0 340 0
MAR-26 7800 P 0 0 0 0 0 | 33 33 33 35 +9 31 7 | 167 33 7 266 +6
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 41 +10 31 0 | 201 29 0 2051 0
MAR-26 8000 P 0 0 0 0 0 | 42 44 41 49 +11 30 163 | 198 32 163 793 +140
MAR-26 8100 P 0 0 0 0 0 | 47 51 47 57 +12 29 166 | 217 39 166 1116 +115
MAR-26 8200 P 0 0 0 0 0 | 59 59 54 68 +14 28 98 | 281 39 98 1287 +88
MAR-26 8300 P 0 0 0 0 0 | 75 75 63 81 +16 27 99 | 312 46 99 940 +86
MAR-26 8400 P 0 0 0 0 0 | 70 85 70 96 +18 26 94 | 347 52 94 329 +8
MAR-26 8500 P 0 0 0 0 0 | 81 98 81 115 +22 25 82 | 383 59 82 514 0
MAR-26 8600 P 0 0 0 0 0 | 132 132 104 136 +25 25 72 | 422 67 72 144 0
MAR-26 8700 P 0 0 0 0 0 | 140 147 130 162 +30 24 99 | 466 88 99 2322 +38
MAR-26 8800 P 0 0 0 0 0 | 165 185 156 191 +34 23 124 | 607 94 124 2261 +81
MAR-26 8900 P 0 0 0 0 0 | 198 225 189 230 +44 22 82 | 475 110 82 1272 +30
MAR-26 9000 P 0 0 0 0 0 | 215 283 215 276 +56 22 34 | 622 135 34 460 -140
MAR-26 9100 P 0 0 0 0 0 | 320 320 320 331 +72 22 1 | 641 150 1 686 +1
MAR-26 9200 P 0 0 0 0 0 | 365 365 365 392 +78 22 16 | 635 175 16 299 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 460 +85 22 0 | 663 209 0 262 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 534 +93 22 0 | 691 235 0 784 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 616 +104 22 0 | 827 287 0 292 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 698 +110 22 0 | 906 330 0 419 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 783 +115 23 0 | 860 541 0 111 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 872 +121 23 0 | 878 596 0 1 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 962 +125 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1055 +129 23 0 | 938 779 0 2 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1149 +132 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1245 +136 23 0 | 1306 950 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1341 +138 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1439 +140 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1537 +142 24 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1635 +143 23 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1734 +144 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1833 +144 23 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1933 +146 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2032 +146 23 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2132 +147 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2232 +147 25 0 | 2120 2120 0 1 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 2331 +147 0 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 2431 +147 0 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 2531 +147 0 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 2631 +147 0 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 2731 +148 0 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 2831 +148 0 0 | 2245 2245 0 1 0
TOTAL PUT 0 | TOTAL PUT 1139 | TOTAL PUT 1139 19130 +454
| MONTH PUT/CALL RATIO 1.12
| MONTH TOTAL 2155 28713 +931
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 5034 -147 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4934 -147 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4834 -147 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4734 -147 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4634 -147 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4534 -147 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4434 -147 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4334 -147 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4235 -146 38 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 4135 -146 36 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 4035 -147 35 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3935 -147 34 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3736 -146 34 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3537 -146 34 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3338 -146 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3140 -145 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2943 -144 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2747 -143 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2553 -141 30 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2360 -140 30 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2264 -140 29 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2169 -139 29 0 | 2376 2376 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2074 -138 29 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1981 -137 28 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1888 -136 28 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1796 -135 28 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1705 -134 27 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1616 -132 27 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1527 -131 27 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1440 -130 26 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1355 -128 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1271 -126 26 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1188 -125 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1108 -122 25 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1030 -120 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 953 -119 24 0 | 1165 1165 0 1 0
JUN-26 8300 C 0 0 0 0 0 | 0 0 0 880 -115 24 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 790 -132 23 0 | 902 896 0 5 0
JUN-26 8500 C 0 0 0 0 0 | 0 0 0 722 -128 22 0 | 831 828 0 5 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 658 -123 22 0 | 766 628 0 8 0
JUN-26 8700 C 0 0 0 0 0 | 0 0 0 598 -117 22 0 | 708 605 0 6 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 542 -110 22 0 | 779 528 0 45 0
JUN-26 8900 C 0 0 0 0 0 | 0 0 0 491 -100 22 0 | 650 484 0 35 0
JUN-26 9000 C 0 0 0 0 0 | 518 518 518 442 -92 22 7 | 709 441 7 6 -4
JUN-26 9100 C 0 0 0 0 0 | 0 0 0 399 -80 22 0 | 641 423 0 72 0
JUN-26 9200 C 0 0 0 0 0 | 358 358 358 357 -79 22 7 | 650 358 7 107 +7
JUN-26 9300 C 0 0 0 0 0 | 321 321 321 320 -75 22 7 | 618 321 7 71 +7
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 288 -69 22 0 | 666 380 0 51 0
JUN-26 9500 C 0 0 0 0 0 | 307 307 307 257 -66 22 7 | 578 293 7 45 -3
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 229 -62 22 0 | 579 316 0 102 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 205 -57 22 0 | 500 256 0 48 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 184 -51 22 0 | 515 250 0 27 0
JUN-26 9900 C 0 0 0 0 0 | 192 192 192 163 -48 22 1 | 436 192 1 22 -4
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 146 -42 22 0 | 460 188 0 173 0
JUN-26 10100 C 0 0 0 0 0 | 0 0 0 131 -37 23 0 | 430 163 0 75 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 117 -33 23 0 | 405 138 0 51 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 105 -29 23 0 | 365 128 0 28 0
JUN-26 10400 C 0 0 0 0 0 | 105 106 105 92 -27 23 2 | 309 105 2 231 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 81 -25 23 0 | 351 108 0 64 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 69 -25 23 0 | 306 126 0 42 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 61 -22 23 0 | 286 105 0 50 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 53 -21 23 0 | 267 95 0 119 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 46 -19 23 0 | 150 87 0 77 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 40 -17 23 0 | 93 93 0 1 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 35 -16 23 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 31 -14 23 0 | 104 90 0 27 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 27 -12 23 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 23 -12 23 0 | 160 58 0 1 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 20 -11 23 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 17 -10 23 0 | 0 0 0 0 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 15 -9 23 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 13 -8 23 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 10 -6 23 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 7 -5 23 0 | 52 52 0 1 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 45 45 0 41 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 4 -3 24 0 | 46 39 0 2 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 67 22 0 3 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 31 | TOTAL CALL 31 1643 +3
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 48 0 | 11 11 0 12 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 12 0 12 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 12 12 0 1 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 9 9 0 1 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 3 +1 34 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 4 +1 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 6 +2 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 9 +3 31 0 | 45 29 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 13 +4 31 0 | 33 33 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 19 +6 30 0 | 49 49 0 1 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 26 +7 30 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 30 +7 29 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 35 +8 29 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 40 +9 29 0 | 78 47 0 3 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 47 +10 28 0 | 54 53 0 14 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 54 +11 28 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 62 +12 28 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 71 +13 27 0 | 0 0 0 1 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 82 +15 27 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 93 +16 27 0 | 136 77 0 12 0
JUN-26 7600 P 0 0 0 0 0 | 108 108 108 109 +20 27 68 | 162 101 68 190 +68
JUN-26 7700 P 0 0 0 0 0 | 119 121 118 124 +22 26 28 | 179 100 28 45 +28
JUN-26 7800 P 0 0 0 0 0 | 131 131 131 137 +21 26 7 | 189 95 7 71 +7
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 152 +20 25 0 | 124 122 0 82 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 170 +21 25 0 | 229 128 0 83 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 190 +21 24 0 | 238 136 0 72 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 213 +22 24 0 | 234 139 0 13 0
JUN-26 8300 P 0 0 0 0 0 | 0 0 0 238 +24 24 0 | 273 209 0 132 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 266 +25 23 0 | 308 161 0 130 0
JUN-26 8500 P 0 0 0 0 0 | 0 0 0 296 +27 23 0 | 338 188 0 93 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 330 +30 23 0 | 367 240 0 76 0
JUN-26 8700 P 0 0 0 0 0 | 0 0 0 371 +37 22 0 | 452 234 0 210 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 414 +43 22 0 | 491 260 0 90 0
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 461 +51 22 0 | 516 281 0 168 0
JUN-26 9000 P 0 0 0 0 0 | 448 506 448 513 +60 22 15 | 659 312 15 16 0
JUN-26 9100 P 0 0 0 0 0 | 499 503 499 570 +72 22 14 | 707 360 14 13 -2
JUN-26 9200 P 0 0 0 0 0 | 552 556 552 627 +72 22 14 | 794 381 14 17 +14
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 692 +78 22 0 | 786 429 0 18 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 758 +82 22 0 | 926 493 0 2 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 830 +88 22 0 | 789 540 0 3 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 902 +92 22 0 | 695 568 0 13 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 977 +96 22 0 | 758 755 0 4 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1054 +100 22 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1133 +103 22 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1214 +107 22 0 | 1140 1140 0 1 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1297 +110 23 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1382 +113 23 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1468 +115 23 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 1556 +118 23 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 1645 +120 23 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 1735 +122 23 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 1827 +125 23 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 1919 +126 23 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2012 +128 23 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2106 +130 23 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2201 +131 23 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2297 +133 23 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2393 +135 23 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 2489 +135 23 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 2586 +136 23 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 2683 +137 23 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 2781 +138 23 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 2879 +139 23 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3076 +141 23 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3273 +142 23 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 3471 +143 23 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 3670 +144 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 3869 +144 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4068 +145 23 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4268 +146 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 4467 +145 23 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 4667 +146 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 4867 +147 25 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5066 +146 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5266 +146 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 5466 +146 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5666 +146 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5866 +147 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6066 +147 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 146 | TOTAL PUT 146 1606 +115
| MONTH PUT/CALL RATIO 4.70
| MONTH TOTAL 177 3249 +118
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 6000 C 0 0 0 0 0 | 0 0 0 2937 -135 29 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 2018 -123 27 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1931 -122 27 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1846 -120 27 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1761 -119 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1678 -118 26 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1597 -116 26 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1517 -115 26 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1438 -114 26 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1361 -112 25 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1286 -111 25 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1213 -109 25 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1142 -107 25 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 1072 -106 24 0 | 0 0 0 0 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 1005 -104 24 0 | 0 0 0 0 0
SEP-26 8400 C 0 0 0 0 0 | 0 0 0 916 -125 23 0 | 0 0 0 0 0
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 854 -123 23 0 | 0 0 0 0 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 795 -119 23 0 | 970 970 0 2 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 740 -113 23 0 | 0 0 0 0 0
SEP-26 8800 C 0 0 0 0 0 | 0 0 0 687 -108 23 0 | 0 0 0 0 0
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 642 -97 23 0 | 0 0 0 0 0
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 595 -90 23 0 | 0 0 0 0 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 548 -86 22 0 | 0 0 0 0 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 507 -84 22 0 | 688 673 0 37 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 471 -79 23 0 | 0 0 0 0 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 434 -78 22 0 | 0 0 0 0 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 401 -75 22 0 | 0 0 0 0 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 370 -72 23 0 | 0 0 0 0 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 343 -67 23 0 | 0 0 0 0 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 316 -64 23 0 | 423 423 0 1 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 292 -60 23 0 | 0 0 0 0 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 268 -58 23 0 | 337 337 0 1 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 248 -54 23 0 | 0 0 0 0 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 229 -50 23 0 | 311 303 0 3 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 213 -44 23 0 | 390 390 0 1 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 196 -41 23 0 | 255 255 0 2 0
SEP-26 10500 C 0 0 0 0 0 | 190 191 190 182 -37 23 3 | 191 190 3 3 +3
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 169 -33 23 0 | 0 0 0 0 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 155 -31 23 0 | 0 0 0 0 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 137 -34 23 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 125 -33 23 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 114 -31 23 0 | 185 185 0 1 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 104 -29 23 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 95 -27 23 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 87 -25 23 0 | 193 132 0 2 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 79 -24 23 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 72 -23 23 0 | 117 117 0 10 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 65 -22 23 0 | 110 110 0 2 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 59 -21 23 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 54 -19 23 0 | 94 94 0 1 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 66 +3
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 6000 P 0 0 0 0 0 | 0 0 0 31 +9 29 0 | 74 64 0 65 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 112 +21 27 0 | 142 142 0 12 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 125 +22 27 0 | 153 153 0 11 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 140 +24 27 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 155 +25 26 0 | 0 0 0 1 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 177 +31 27 0 | 0 0 0 1 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 196 +33 26 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 211 +29 26 0 | 225 162 0 2 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 228 +26 25 0 | 0 0 0 2 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 248 +25 25 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 272 +25 25 0 | 278 278 0 4 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 298 +26 24 0 | 288 229 0 3 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 325 +26 24 0 | 0 0 0 1 0
SEP-26 8200 P 0 0 0 0 0 | 0 0 0 355 +27 24 0 | 0 0 0 1 0
SEP-26 8300 P 0 0 0 0 0 | 0 0 0 387 +28 24 0 | 359 359 0 7 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 422 +31 24 0 | 440 392 0 10 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 460 +33 23 0 | 478 416 0 23 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 500 +36 23 0 | 0 0 0 0 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 546 +43 23 0 | 0 0 0 0 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 593 +48 23 0 | 594 594 0 7 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 644 +55 23 0 | 0 0 0 0 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 697 +62 23 0 | 700 700 0 1 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 751 +67 23 0 | 0 0 0 0 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 810 +69 23 0 | 0 0 0 0 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 871 +71 23 0 | 0 0 0 0 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 935 +73 23 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1006 +80 23 0 | 0 0 0 0 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1075 +83 23 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1146 +86 23 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1219 +89 23 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1293 +91 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1369 +93 23 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1447 +95 23 0 | 0 0 0 0 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1527 +98 23 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1607 +100 23 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1690 +103 23 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1773 +104 23 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 1858 +106 23 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 1944 +108 23 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2031 +110 23 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2119 +111 23 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2208 +113 23 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2298 +115 23 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2389 +117 23 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2481 +119 23 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2573 +120 23 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2666 +121 23 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 2759 +122 23 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 2853 +123 23 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 2948 +125 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 151 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 3 217 +3
MARKET PUT/CALL RATIO 1.18
MARKET TOTAL 4040 51420 +1212
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED