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
P JUN-26 7000 1056 2 32 11 10 1268 -3
C JUN-26 8700 535 43 20 41 34 642 +4
C JUN-26 8800 483 29 20 29 24 1513 +2
P JUL-26 7500 402 49 25 59 47 414 -8
C JUN-26 9400 372 3 23 7 7 1019 +2
P JUL-26 7600 359 59 24 67 55 805 -9
P JUL-26 6800 313 12 30 23 23 553 -3
P SEP-26 6000 253 11 30 28 28 348 0
P JUL-26 6700 204 10 30 21 21 305 -2
C JUL-26 8400 178 213 19 218 204 286 +7
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 JUN 2026, MONDAY 09 JUN 2026, TUESDAY
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
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4452 +30 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4352 +30 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4252 +30 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4152 +30 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4052 +30 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 3952 +30 0 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 3852 +30 0 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 3752 +30 0 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 3652 +30 0 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3552 +30 0 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3452 +30 0 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3352 +30 0 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3152 +30 0 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 2952 +30 0 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 2752 +30 0 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 2552 +30 0 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2352 +30 0 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2152 +30 0 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1952 +29 0 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1752 +29 0 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1653 +29 36 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1553 +29 34 0 | 2376 1559 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1453 +28 32 0 | 1725 1725 0 1 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1354 +28 32 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1255 +28 31 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1156 +27 30 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1057 +26 29 0 | 1340 1340 0 1 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 959 +25 28 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 862 +24 27 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 766 +23 26 0 | 868 868 0 3 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 672 +22 25 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 576 +24 23 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 485 +22 22 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 396 +16 21 0 | 688 465 0 4 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 314 +13 20 0 | 629 271 0 19 0
JUN-26 8200 C 234 250 224 250 3 | 0 0 0 242 +12 19 0 | 1165 196 3 368 0
JUN-26 8300 C 0 0 0 0 0 | 150 171 150 178 +10 19 21 | 660 146 21 146 +7
JUN-26 8400 C 121 121 121 121 1 | 109 132 103 126 +5 19 71 | 902 103 72 435 +52
JUN-26 8500 C 84 84 84 84 1 | 72 93 72 88 +2 19 15 | 831 71 16 107 +7
JUN-26 8600 C 60 64 60 64 4 | 47 62 47 62 +3 19 37 | 766 47 41 1520 +9
JUN-26 8700 C 41 41 41 41 2 | 35 40 34 43 +4 20 533 | 708 33 535 642 -294
JUN-26 8800 C 0 0 0 0 0 | 25 29 24 29 +2 20 483 | 779 23 483 1513 +52
JUN-26 8900 C 19 19 19 19 1 | 19 23 18 21 +4 21 117 | 650 17 118 2840 +30
JUN-26 9000 C 0 0 0 0 0 | 13 16 13 14 +4 21 165 | 709 13 165 187 -159
JUN-26 9100 C 0 0 0 0 0 | 12 12 12 9 +3 22 20 | 641 10 20 828 -20
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 6 +2 22 0 | 650 8 0 756 0
JUN-26 9300 C 0 0 0 0 0 | 8 8 8 4 +2 22 120 | 618 8 120 174 +38
JUN-26 9400 C 0 0 0 0 0 | 7 7 7 3 +2 23 372 | 666 6 372 1019 +291
JUN-26 9500 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 578 6 0 205 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 579 5 0 238 0
JUN-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 500 5 0 491 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 515 4 0 1041 0
JUN-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 436 4 0 1428 -10
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 460 4 0 498 0
JUN-26 10100 C 0 0 0 0 0 | 3 3 3 1 0 31 46 | 430 3 46 1692 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 405 4 0 1293 0
JUN-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 365 11 0 207 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 309 10 0 1794 0
JUN-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 351 3 0 1549 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 306 8 0 600 0
JUN-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 286 11 0 177 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 267 13 0 117 0
JUN-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 150 11 0 50 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 93 30 0 1 0
JUN-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 104 90 0 27 0
JUN-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 160 58 0 1 0
JUN-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 52 52 0 1 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 45 45 0 41 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 46 39 0 2 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 67 22 0 3 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
TOTAL CALL 12 | TOTAL CALL 2000 | TOTAL CALL 2012 22020 +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 0 114 0 | 11 11 0 2 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 12 12 0 12 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 12 12 0 1 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 9 9 0 1 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 2 2 0 1000 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 2 2 0 530 0
JUN-26 6000 P 0 0 0 0 0 | 5 5 5 1 0 52 29 | 45 2 29 1312 +29
JUN-26 6200 P 0 0 0 0 0 | 6 6 6 1 0 47 92 | 38 3 92 1679 +92
JUN-26 6400 P 0 0 0 0 0 | 7 7 7 1 0 43 138 | 49 7 138 140 +73
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 72 6 0 866 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 74 7 0 143 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 92 8 0 292 0
JUN-26 6900 P 0 0 0 0 0 | 11 11 11 1 -3 32 114 | 84 8 114 227 +114
JUN-26 7000 P 0 0 0 0 0 | 11 11 10 2 -3 32 1056 | 95 7 1056 1268 +1056
JUN-26 7100 P 0 0 0 0 0 | 11 11 11 3 -3 31 112 | 101 9 112 759 +112
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 4 -4 30 0 | 137 10 0 767 0
JUN-26 7300 P 0 0 0 0 0 | 15 15 14 6 -4 30 73 | 145 10 73 1076 -5
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 8 -5 29 0 | 163 11 0 460 0
JUN-26 7500 P 0 0 0 0 0 | 20 20 20 11 -6 28 17 | 202 13 17 1163 -355
JUN-26 7600 P 0 0 0 0 0 | 20 20 20 15 -7 27 79 | 229 15 79 259 +79
JUN-26 7700 P 0 0 0 0 0 | 28 30 21 20 -9 25 112 | 200 18 112 2312 +17
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 28 -8 24 0 | 257 20 0 865 -5
JUN-26 7900 P 0 0 0 0 0 | 47 48 37 37 -11 23 19 | 267 20 19 442 -17
JUN-26 8000 P 61 61 56 56 6 | 66 66 48 51 -12 22 10 | 357 25 16 2154 +1
JUN-26 8100 P 79 79 73 76 4 | 72 74 72 69 -14 21 6 | 389 34 10 2141 -1
JUN-26 8200 P 0 0 0 0 0 | 112 112 85 95 -17 20 75 | 449 44 75 657 -299
JUN-26 8300 P 151 151 132 134 3 | 137 148 123 128 -24 19 114 | 431 58 117 717 -1879
JUN-26 8400 P 0 0 0 0 0 | 188 203 166 176 -25 19 14 | 533 72 14 733 -5
JUN-26 8500 P 0 0 0 0 0 | 285 305 258 245 -20 20 4 | 547 90 4 232 -1
JUN-26 8600 P 0 0 0 0 0 | 361 361 315 312 -28 19 9 | 589 121 9 495 -1
JUN-26 8700 P 0 0 0 0 0 | 409 431 377 394 -27 20 7 | 680 144 7 981 0
JUN-26 8800 P 0 0 0 0 0 | 504 504 504 481 -28 21 1 | 714 221 1 23 -1
JUN-26 8900 P 0 0 0 0 0 | 0 0 0 568 -26 21 0 | 848 209 0 147 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 661 -27 21 1 | 917 261 1 13 -1
JUN-26 9100 P 0 0 0 0 0 | 0 0 0 757 -27 22 0 | 1001 360 0 28 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 854 -27 22 0 | 802 381 0 16 0
JUN-26 9300 P 0 0 0 0 0 | 0 0 0 952 -28 22 0 | 849 429 0 17 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1050 -29 22 0 | 926 493 0 2 0
JUN-26 9500 P 0 0 0 0 0 | 0 0 0 1150 -29 24 0 | 892 540 0 2 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1249 -29 23 0 | 732 568 0 13 0
JUN-26 9700 P 0 0 0 0 0 | 0 0 0 1349 -29 25 0 | 758 755 0 4 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1448 -30 0 0 | 0 0 0 0 0
JUN-26 9900 P 0 0 0 0 0 | 0 0 0 1548 -30 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1648 -30 0 0 | 1608 1140 0 0 0
JUN-26 10100 P 0 0 0 0 0 | 0 0 0 1748 -30 0 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 1848 -30 0 0 | 0 0 0 0 0
JUN-26 10300 P 0 0 0 0 0 | 0 0 0 1948 -30 0 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2048 -30 0 0 | 0 0 0 0 0
JUN-26 10500 P 0 0 0 0 0 | 0 0 0 2148 -30 0 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2248 -30 0 0 | 0 0 0 0 0
JUN-26 10700 P 0 0 0 0 0 | 0 0 0 2348 -30 0 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2448 -30 0 0 | 0 0 0 0 0
JUN-26 10900 P 0 0 0 0 0 | 0 0 0 2548 -30 0 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2648 -30 0 0 | 0 0 0 0 0
JUN-26 11100 P 0 0 0 0 0 | 0 0 0 2748 -30 0 0 | 0 0 0 0 0
JUN-26 11200 P 0 0 0 0 0 | 0 0 0 2848 -30 0 0 | 0 0 0 0 0
JUN-26 11300 P 0 0 0 0 0 | 0 0 0 2948 -30 0 0 | 0 0 0 0 0
JUN-26 11400 P 0 0 0 0 0 | 0 0 0 3048 -30 0 0 | 0 0 0 0 0
JUN-26 11500 P 0 0 0 0 0 | 0 0 0 3148 -30 0 0 | 0 0 0 0 0
JUN-26 11600 P 0 0 0 0 0 | 0 0 0 3248 -30 0 0 | 0 0 0 0 0
JUN-26 11700 P 0 0 0 0 0 | 0 0 0 3348 -30 0 0 | 0 0 0 0 0
JUN-26 11800 P 0 0 0 0 0 | 0 0 0 3448 -30 0 0 | 0 0 0 0 0
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 3648 -30 0 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 3848 -30 0 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 4048 -30 0 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 4248 -30 0 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 4448 -30 0 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 4648 -30 0 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 4848 -30 0 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 5048 -30 0 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 5248 -30 0 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 5448 -30 0 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 5648 -30 0 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 5848 -30 0 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 6048 -30 0 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 6248 -30 0 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6448 -30 0 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 6648 -30 0 0 | 0 0 0 0 0
TOTAL PUT 13 | TOTAL PUT 2082 | TOTAL PUT 2095 23951 -997
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 4107 45971 -994
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
JUL-26 6600 C 0 0 0 0 0 | 0 0 0 1737 +30 30 0 | 0 0 0 0 0
JUL-26 6700 C 0 0 0 0 0 | 0 0 0 1639 +30 30 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1541 +29 29 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1444 +29 29 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1347 +28 28 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1252 +28 27 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1157 +27 27 0 | 0 0 0 0 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 1063 +26 26 0 | 0 0 0 0 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 971 +25 25 0 | 1120 1110 0 2 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 880 +24 25 0 | 1020 1010 0 2 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 791 +23 24 0 | 920 910 0 2 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 705 +22 23 0 | 815 810 0 2 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 610 +19 22 0 | 0 0 0 0 0
JUL-26 7900 C 0 0 0 0 0 | 0 0 0 530 +18 21 0 | 0 0 0 0 0
JUL-26 8000 C 0 0 0 0 0 | 0 0 0 453 +16 20 0 | 0 0 0 0 0
JUL-26 8100 C 0 0 0 0 0 | 0 0 0 381 +12 20 0 | 0 0 0 0 0
JUL-26 8200 C 0 0 0 0 0 | 311 311 311 319 +11 20 1 | 321 273 1 13 0
JUL-26 8300 C 0 0 0 0 0 | 234 252 234 262 +8 19 123 | 399 234 123 289 -44
JUL-26 8400 C 0 0 0 0 0 | 204 218 204 213 +7 19 178 | 341 202 178 286 +175
JUL-26 8500 C 0 0 0 0 0 | 159 160 159 175 +8 19 56 | 376 156 56 9 +1
JUL-26 8600 C 0 0 0 0 0 | 129 129 129 143 +6 20 1 | 321 129 1 91 0
JUL-26 8700 C 110 110 110 110 1 | 101 112 100 117 +6 20 6 | 271 99 7 112 +3
JUL-26 8800 C 0 0 0 0 0 | 82 82 82 94 +4 20 1 | 251 80 1 16 +1
JUL-26 8900 C 0 0 0 0 0 | 0 0 0 76 +4 21 0 | 207 63 0 90 0
JUL-26 9000 C 0 0 0 0 0 | 55 55 51 61 +3 21 67 | 179 51 67 261 +6
JUL-26 9100 C 0 0 0 0 0 | 41 41 41 48 +2 21 11 | 147 41 11 246 -11
JUL-26 9200 C 0 0 0 0 0 | 36 36 35 39 +1 21 142 | 97 35 142 226 -69
JUL-26 9300 C 0 0 0 0 0 | 0 0 0 32 +1 22 0 | 73 32 0 19 0
JUL-26 9400 C 0 0 0 0 0 | 0 0 0 26 +2 22 0 | 71 61 0 2 0
JUL-26 9500 C 0 0 0 0 0 | 0 0 0 20 +1 22 0 | 31 31 0 1 0
JUL-26 9600 C 0 0 0 0 0 | 0 0 0 16 +1 23 0 | 52 20 0 62 0
JUL-26 9700 C 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 46 26 0 27 0
JUL-26 9800 C 0 0 0 0 0 | 0 0 0 10 0 23 0 | 44 21 0 42 0
JUL-26 9900 C 0 0 0 0 0 | 0 0 0 8 0 23 0 | 29 15 0 78 0
JUL-26 10000 C 0 0 0 0 0 | 0 0 0 6 0 23 0 | 28 28 0 1 0
JUL-26 10100 C 0 0 0 0 0 | 10 10 10 5 0 24 131 | 16 10 131 132 +131
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
JUL-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUL-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUL-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 717 | TOTAL CALL 718 2011 +193
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
JUL-26 6600 P 0 0 0 0 0 | 19 20 19 8 -2 31 128 | 20 19 128 228 +69
JUL-26 6700 P 0 0 0 0 0 | 21 21 21 10 -2 30 204 | 24 18 204 305 +104
JUL-26 6800 P 0 0 0 0 0 | 23 23 23 12 -3 30 313 | 26 23 313 553 +312
JUL-26 6900 P 0 0 0 0 0 | 25 26 25 15 -3 29 104 | 28 24 104 158 +22
JUL-26 7000 P 0 0 0 0 0 | 28 28 26 18 -4 28 138 | 28 22 138 123 +17
JUL-26 7100 P 0 0 0 0 0 | 0 0 0 22 -5 27 0 | 37 32 0 3 0
JUL-26 7200 P 0 0 0 0 0 | 30 30 30 27 -6 27 1 | 30 24 1 190 +1
JUL-26 7300 P 0 0 0 0 0 | 0 0 0 34 -6 26 0 | 47 45 0 88 0
JUL-26 7400 P 0 0 0 0 0 | 48 48 44 42 -7 26 85 | 55 35 85 414 0
JUL-26 7500 P 54 55 52 54 7 | 56 59 47 49 -8 25 395 | 65 33 402 414 +135
JUL-26 7600 P 0 0 0 0 0 | 67 67 55 59 -9 24 359 | 79 44 359 805 +105
JUL-26 7700 P 0 0 0 0 0 | 81 83 67 72 -11 23 87 | 83 57 87 522 +65
JUL-26 7800 P 0 0 0 0 0 | 95 95 87 88 -12 22 4 | 97 61 4 8 +2
JUL-26 7900 P 0 0 0 0 0 | 0 0 0 107 -13 22 0 | 76 62 0 12 0
JUL-26 8000 P 0 0 0 0 0 | 122 122 122 130 -15 21 1 | 132 74 1 61 0
JUL-26 8100 P 0 0 0 0 0 | 160 160 160 157 -17 20 45 | 176 90 45 219 +45
JUL-26 8200 P 0 0 0 0 0 | 208 208 187 192 -15 20 5 | 239 109 5 88 +3
JUL-26 8300 P 0 0 0 0 0 | 250 250 250 235 -16 20 1 | 260 130 1 99 +1
JUL-26 8400 P 0 0 0 0 0 | 0 0 0 286 -24 20 0 | 263 162 0 23 0
JUL-26 8500 P 0 0 0 0 0 | 0 0 0 345 -26 19 0 | 295 193 0 72 0
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 412 -26 20 0 | 357 235 0 161 0
JUL-26 8700 P 0 0 0 0 0 | 0 0 0 485 -28 20 0 | 365 365 0 8 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 562 -29 20 0 | 370 364 0 277 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 648 -29 21 0 | 0 0 0 0 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 733 -29 21 0 | 620 520 0 0 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 820 -30 21 0 | 0 0 0 0 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 910 -30 22 0 | 638 638 0 1 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 1001 -31 22 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 1095 -31 22 0 | 0 0 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 1190 -31 22 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1285 -32 22 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1382 -32 23 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1480 -31 23 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1577 -32 23 0 | 0 0 0 0 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1676 -32 23 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1775 -31 24 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1874 -31 24 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 1973 -32 24 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 2072 -32 24 0 | 0 0 0 0 0
JUL-26 10500 P 0 0 0 0 0 | 0 0 0 2172 -32 25 0 | 0 0 0 0 0
JUL-26 10600 P 0 0 0 0 0 | 0 0 0 2271 -32 24 0 | 0 0 0 0 0
JUL-26 10700 P 0 0 0 0 0 | 0 0 0 2371 -32 25 0 | 0 0 0 0 0
TOTAL PUT 7 | TOTAL PUT 1870 | TOTAL PUT 1877 4832 +881
| MONTH PUT/CALL RATIO 2.61
| MONTH TOTAL 2595 6843 +1074
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 2331 +28 30 0 | 2260 2260 0 3 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1753 +27 27 0 | 1685 1685 0 2 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1659 +27 27 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1566 +26 26 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1474 +26 26 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1383 +25 26 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1294 +25 25 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1206 +24 25 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1120 +23 25 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1036 +22 24 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 954 +21 24 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 874 +20 23 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 797 +19 23 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 712 +20 22 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 639 +17 21 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 572 +16 21 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 510 +16 21 0 | 0 0 0 0 0
SEP-26 8200 C 0 0 0 0 0 | 0 0 0 450 +12 21 0 | 624 624 0 7 0
SEP-26 8300 C 0 0 0 0 0 | 0 0 0 398 +12 21 0 | 600 357 0 113 0
SEP-26 8400 C 0 0 0 0 0 | 334 351 334 350 +11 21 4 | 501 334 4 116 +2
SEP-26 8500 C 0 0 0 0 0 | 0 0 0 306 +9 20 0 | 634 282 0 29 0
SEP-26 8600 C 0 0 0 0 0 | 0 0 0 268 +9 20 0 | 970 240 0 252 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 233 +6 20 0 | 568 209 0 47 0
SEP-26 8800 C 0 0 0 0 0 | 195 195 195 203 +5 21 1 | 526 190 1 222 -1
SEP-26 8900 C 0 0 0 0 0 | 163 174 163 177 +5 21 6 | 487 163 6 206 +6
SEP-26 9000 C 0 0 0 0 0 | 0 0 0 154 +4 21 0 | 453 157 0 26 0
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 133 +4 21 0 | 377 126 0 8 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 116 +4 21 0 | 688 121 0 28 0
SEP-26 9300 C 0 0 0 0 0 | 93 93 93 101 +3 21 1 | 397 93 1 13 +1
SEP-26 9400 C 0 0 0 0 0 | 86 86 86 88 +3 21 23 | 301 86 23 35 +23
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 77 +3 22 0 | 338 81 0 100 0
SEP-26 9600 C 0 0 0 0 0 | 66 66 66 65 +1 22 24 | 258 64 24 90 -1
SEP-26 9700 C 0 0 0 0 0 | 58 58 58 56 +1 22 109 | 360 58 109 196 -109
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 47 +1 22 0 | 423 48 0 238 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 40 +1 22 0 | 250 46 0 281 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 34 +1 22 0 | 337 66 0 9 0
SEP-26 10100 C 0 0 0 0 0 | 36 36 36 29 +2 22 24 | 215 36 24 105 -24
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 23 0 22 0 | 311 47 0 160 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 20 +1 22 0 | 390 38 0 2 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 17 +1 22 0 | 255 97 0 15 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 14 0 22 0 | 191 92 0 4 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 12 +1 22 0 | 96 96 0 1 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 10 0 22 0 | 93 93 0 1 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 8 0 22 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 7 0 22 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 6 0 22 0 | 185 106 0 1 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 5 0 23 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 193 43 0 2 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 2 0 22 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 117 95 0 10 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 110 68 0 2 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 94 37 0 0 0
TOTAL CALL 0 | TOTAL CALL 192 | TOTAL CALL 192 2324 -103
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 | 28 28 28 11 0 30 253 | 95 28 253 348 +253
SEP-26 6600 P 0 0 0 0 0 | 46 46 46 34 -1 27 87 | 83 45 87 252 +87
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 40 -2 27 0 | 49 49 0 53 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 47 -2 27 0 | 54 54 0 93 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 56 -2 26 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 65 -3 26 0 | 183 59 0 7 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 76 -4 26 0 | 160 76 0 15 0
SEP-26 7200 P 0 0 0 0 0 | 91 91 89 86 -7 25 106 | 161 89 106 83 -105
SEP-26 7300 P 0 0 0 0 0 | 99 99 99 98 -7 24 1 | 244 99 1 697 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 112 -8 24 0 | 258 105 0 275 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 130 -6 23 0 | 307 104 0 26 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 149 -8 23 0 | 226 115 0 23 0
SEP-26 7700 P 0 0 0 0 0 | 172 172 172 171 -9 23 3 | 219 117 3 208 +1
SEP-26 7800 P 0 0 0 0 0 | 187 187 187 196 -10 22 3 | 252 171 3 153 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 224 -11 22 0 | 435 177 0 564 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 254 -13 21 0 | 420 176 0 123 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 289 -16 21 0 | 500 200 0 96 0
SEP-26 8200 P 0 0 0 0 0 | 346 347 328 333 -15 21 10 | 412 226 10 29 -2
SEP-26 8300 P 0 0 0 0 0 | 374 374 374 378 -19 21 2 | 610 255 2 16 0
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 431 -18 21 0 | 652 282 0 14 0
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 487 -20 21 0 | 699 332 0 477 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 548 -22 20 0 | 658 360 0 49 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 614 -23 21 0 | 589 404 0 54 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 683 -24 21 0 | 609 481 0 44 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 762 -24 21 0 | 678 502 0 99 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 838 -24 21 0 | 700 566 0 97 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 917 -24 21 0 | 630 626 0 21 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 998 -25 21 0 | 0 0 0 0 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1081 -26 21 0 | 948 948 0 1 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1167 -26 21 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1254 -27 21 0 | 0 0 0 0 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1343 -27 21 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1434 -27 21 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1526 -27 22 0 | 0 0 0 0 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1619 -27 22 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1713 -27 22 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1808 -27 22 0 | 1488 1488 0 1 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1903 -28 22 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 2000 -27 22 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2097 -27 22 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2194 -28 22 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2292 -27 22 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2390 -28 22 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2488 -28 22 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2587 -28 22 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2686 -28 22 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2785 -28 23 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2884 -28 22 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2983 -28 22 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3083 -28 23 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3182 -28 22 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3282 -28 23 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3382 -28 23 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3481 -28 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 465 | TOTAL PUT 465 3918 +234
| MONTH PUT/CALL RATIO 2.42
| MONTH TOTAL 657 6242 +131
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 4453 +30 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4354 +31 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4254 +31 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4154 +30 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4054 +30 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3955 +31 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3855 +30 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3756 +30 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3656 +29 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3557 +29 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3458 +29 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3359 +29 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3162 +28 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2966 +27 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2771 +26 28 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2579 +26 28 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2388 +24 27 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2201 +23 27 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2016 +22 26 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1836 +21 26 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1747 +19 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1660 +19 25 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1575 +19 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1490 +18 25 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1408 +18 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1326 +17 24 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1247 +16 24 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1170 +16 24 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1095 +16 24 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1021 +15 23 0 | 0 0 0 0 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 950 +15 23 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 868 +16 22 0 | 0 0 0 0 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 802 +15 22 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 739 +14 22 0 | 0 0 0 0 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 680 +13 22 0 | 626 626 0 7 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 622 +9 21 0 | 0 0 0 0 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 570 +9 21 0 | 629 629 0 7 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 521 +7 21 0 | 529 479 0 88 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 476 +8 21 0 | 532 437 0 52 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 434 +6 21 0 | 515 396 0 175 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 394 +5 21 0 | 625 363 0 84 0
DEC-26 8800 C 0 0 0 0 0 | 344 344 344 359 +4 21 1 | 556 344 1 2 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 327 +4 21 0 | 410 410 0 3 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 296 +3 21 0 | 561 303 0 9 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 271 +4 21 0 | 439 263 0 20 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 246 +5 21 0 | 257 257 0 3 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 222 +2 21 0 | 367 208 0 24 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 201 +1 21 0 | 330 214 0 105 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 184 +3 22 0 | 303 186 0 7 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 167 +2 22 0 | 224 154 0 6 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 152 +1 22 0 | 226 185 0 4 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 138 +2 22 0 | 196 196 0 1 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 126 +4 22 0 | 219 126 0 5 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 110 +4 22 0 | 200 131 0 6 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 98 +3 22 0 | 184 168 0 2 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 88 +3 22 0 | 168 168 0 7 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 79 +4 22 0 | 192 99 0 5 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 71 +4 22 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 63 +3 22 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 56 +3 22 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 50 +3 22 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 45 +3 22 0 | 79 79 0 1 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 40 +3 22 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 36 +3 22 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 32 +3 22 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 28 +2 22 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 25 +2 22 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 22 +2 22 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 20 +2 22 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 17 +2 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14 +2 22 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11 +2 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8 +1 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 7 +2 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 623 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 3900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 9 9 0 1 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 1 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 12 12 0 1 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 14 14 0 1 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 5 -2 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 6 -2 30 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 13 -4 29 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 18 -5 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 26 -5 28 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 35 -7 27 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 48 -8 27 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 63 -9 26 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 83 -10 26 0 | 99 99 0 1 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 94 -12 26 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 111 -12 26 0 | 128 128 0 1 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 125 -13 25 0 | 138 115 0 2 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 141 -13 25 0 | 154 154 0 7 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 157 -11 25 0 | 175 148 0 17 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 174 -12 24 0 | 178 142 0 32 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 192 -12 24 0 | 183 158 0 120 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 212 -15 24 0 | 202 173 0 120 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 236 -14 23 0 | 221 215 0 21 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 262 -14 23 0 | 245 199 0 40 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 288 -16 23 0 | 269 231 0 15 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 320 -16 22 0 | 344 296 0 12 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 355 -15 22 0 | 398 398 0 3 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 391 -18 22 0 | 361 315 0 7 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 433 -18 22 0 | 461 380 0 3 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 475 -21 22 0 | 509 362 0 6 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 523 -19 22 0 | 556 388 0 101 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 572 -24 21 0 | 604 438 0 16 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 628 -21 21 0 | 569 549 0 9 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 686 -22 21 0 | 613 554 0 25 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 747 -22 21 0 | 715 570 0 37 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 811 -23 21 0 | 659 620 0 28 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 881 -26 22 0 | 682 671 0 21 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 951 -27 22 0 | 1000 709 0 16 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1023 -27 22 0 | 747 747 0 2 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1098 -26 22 0 | 0 0 0 0 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1174 -27 22 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1252 -27 22 0 | 0 0 0 0 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1333 -26 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1414 -27 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1498 -27 22 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1583 -27 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1669 -27 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1757 -27 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1845 -28 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1935 -28 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2026 -27 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2118 -27 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2210 -28 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2303 -28 22 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2397 -28 22 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2492 -28 22 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2587 -28 22 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2683 -28 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2779 -28 22 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2875 -29 22 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2972 -29 22 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3069 -29 22 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3167 -29 22 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3264 -29 22 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3461 -29 22 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3658 -29 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3855 -30 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4054 -29 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4252 -30 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4451 -30 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4650 -30 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4849 -31 22 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5049 -30 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5249 -30 24 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5448 -31 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5648 -31 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5848 -30 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6048 -30 24 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6247 -31 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6447 -31 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6647 -31 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 666 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 1289 0
MARKET PUT/CALL RATIO 1.51
MARKET TOTAL 7360 60345 +211
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED