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 JUL-26 7500 652 3 32 6 6 1334 +2
P JUL-26 7700 346 8 29 10 9 2299 +4
P SEP-26 6400 338 11 30 23 23 402 +4
C SEP-26 10200 336 13 26 18 18 496 -6
C JUL-26 8600 280 22 25 39 19 606 -30
C JUL-26 8700 182 13 25 22 13 595 -22
P JUL-26 8200 163 89 23 100 70 577 +24
C AUG-26 9500 148 17 27 20 20 148 -10
C JUL-26 8400 129 58 23 94 50 1093 -55
P JUL-26 8100 127 57 24 62 43 256 +17
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 JUL 2026, TUESDAY 22 JUL 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
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 2356 -109 0 0 | 0 0 0 0 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 2256 -109 0 0 | 0 0 0 0 0
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 2156 -109 0 0 | 0 0 0 0 0
JUL-26 6200 C 0 0 0 0 0 | 0 0 0 2056 -109 0 0 | 1395 1395 0 1 0
JUL-26 6300 C 0 0 0 0 0 | 0 0 0 1956 -109 0 0 | 0 0 0 0 0
JUL-26 6400 C 0 0 0 0 0 | 0 0 0 1856 -109 0 0 | 0 0 0 0 0
JUL-26 6500 C 0 0 0 0 0 | 0 0 0 1756 -109 0 0 | 0 0 0 0 0
JUL-26 6600 C 0 0 0 0 0 | 0 0 0 1656 -109 0 0 | 0 0 0 0 0
JUL-26 6700 C 0 0 0 0 0 | 0 0 0 1556 -109 0 0 | 0 0 0 0 0
JUL-26 6800 C 0 0 0 0 0 | 0 0 0 1456 -109 0 0 | 0 0 0 0 0
JUL-26 6900 C 0 0 0 0 0 | 0 0 0 1356 -109 0 0 | 0 0 0 0 0
JUL-26 7000 C 0 0 0 0 0 | 0 0 0 1256 -109 0 0 | 0 0 0 0 0
JUL-26 7100 C 0 0 0 0 0 | 0 0 0 1156 -109 0 0 | 0 0 0 0 0
JUL-26 7200 C 0 0 0 0 0 | 0 0 0 1056 -109 0 0 | 602 602 0 1 0
JUL-26 7300 C 0 0 0 0 0 | 0 0 0 957 -108 34 0 | 908 316 0 3 0
JUL-26 7400 C 0 0 0 0 0 | 0 0 0 857 -108 30 0 | 1120 215 0 115 0
JUL-26 7500 C 0 0 0 0 0 | 0 0 0 758 -108 30 0 | 1020 166 0 142 0
JUL-26 7600 C 0 0 0 0 0 | 0 0 0 660 -107 29 0 | 920 128 0 185 0
JUL-26 7700 C 0 0 0 0 0 | 0 0 0 563 -106 28 0 | 815 93 0 988 0
JUL-26 7800 C 0 0 0 0 0 | 0 0 0 466 -110 26 0 | 550 75 0 151 0
JUL-26 7900 C 0 0 0 0 0 | 355 355 355 376 -105 26 1 | 499 51 1 828 0
JUL-26 8000 C 0 0 0 0 0 | 303 305 286 289 -101 24 7 | 415 38 7 2027 0
JUL-26 8100 C 0 0 0 0 0 | 225 225 216 210 -95 23 4 | 336 29 4 86 -1
JUL-26 8200 C 0 0 0 0 0 | 174 174 134 144 -82 23 5 | 337 24 5 598 +2
JUL-26 8300 C 156 156 139 139 2 | 105 108 82 92 -71 23 57 | 399 20 59 873 +3
JUL-26 8400 C 81 94 81 94 3 | 82 82 50 58 -55 23 126 | 341 15 129 1093 -12
JUL-26 8500 C 58 58 58 58 1 | 45 46 30 36 -41 24 108 | 376 12 109 560 -3
JUL-26 8600 C 39 39 35 35 3 | 31 32 19 22 -30 25 277 | 321 11 280 606 +202
JUL-26 8700 C 22 22 22 22 1 | 20 22 13 13 -22 25 181 | 271 9 182 595 +110
JUL-26 8800 C 0 0 0 0 0 | 11 11 8 8 -15 27 32 | 251 8 32 109 +31
JUL-26 8900 C 0 0 0 0 0 | 8 8 6 5 -10 28 124 | 207 6 124 318 +84
JUL-26 9000 C 0 0 0 0 0 | 6 6 6 3 -7 28 30 | 179 5 30 291 -2
JUL-26 9100 C 0 0 0 0 0 | 4 4 4 2 -5 30 20 | 147 4 20 301 -20
JUL-26 9200 C 0 0 0 0 0 | 0 0 0 1 -4 30 0 | 97 3 0 57 0
JUL-26 9300 C 0 0 0 0 0 | 2 2 2 1 -3 32 10 | 73 2 10 158 +10
JUL-26 9400 C 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 71 3 0 166 0
JUL-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 31 3 0 111 0
JUL-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 52 14 0 148 0
JUL-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 46 1 0 27 0
JUL-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 44 11 0 6 0
JUL-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 29 1 0 468 0
JUL-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 28 10 0 509 0
JUL-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 16 10 0 189 0
JUL-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUL-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUL-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUL-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUL-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUL-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
TOTAL CALL 10 | TOTAL CALL 982 | TOTAL CALL 992 11710 +404
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 5900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 6 3 0 538 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 18 6 0 415 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 14 6 0 669 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 16 16 0 18 0
JUL-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 21 6 0 144 0
JUL-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 37 2 0 321 0
JUL-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 44 2 0 671 0
JUL-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 44 3 0 517 0
JUL-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 55 9 0 497 0
JUL-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 71 8 0 521 0
JUL-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 79 3 0 271 0
JUL-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 105 6 0 653 0
JUL-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 126 7 0 307 0
JUL-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 151 6 0 552 0
JUL-26 7300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 185 7 0 191 0
JUL-26 7400 P 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 234 7 0 176 0
JUL-26 7500 P 0 0 0 0 0 | 6 6 6 3 +2 32 652 | 248 6 652 1334 +652
JUL-26 7600 P 0 0 0 0 0 | 8 8 8 5 +3 30 27 | 343 8 27 1414 +26
JUL-26 7700 P 9 9 9 9 2 | 9 10 9 8 +4 29 344 | 411 8 346 2299 +342
JUL-26 7800 P 0 0 0 0 0 | 12 14 12 13 +5 27 50 | 360 10 50 1247 +48
JUL-26 7900 P 0 0 0 0 0 | 20 21 17 21 +7 26 64 | 531 15 64 881 -88
JUL-26 8000 P 26 26 26 26 1 | 31 38 29 35 +11 25 41 | 646 21 42 1056 -28
JUL-26 8100 P 44 44 43 43 2 | 56 62 47 57 +17 24 125 | 578 37 127 256 -390
JUL-26 8200 P 76 76 76 76 1 | 74 100 70 89 +24 23 162 | 832 69 163 577 +46
JUL-26 8300 P 95 117 95 116 6 | 118 149 118 138 +39 23 70 | 816 88 76 408 +53
JUL-26 8400 P 0 0 0 0 0 | 210 215 185 201 +50 23 10 | 910 132 10 246 +1
JUL-26 8500 P 240 240 240 240 1 | 280 280 280 280 +71 24 1 | 1120 190 2 89 -1
JUL-26 8600 P 0 0 0 0 0 | 0 0 0 366 +84 25 0 | 991 235 0 163 0
JUL-26 8700 P 0 0 0 0 0 | 0 0 0 459 +94 26 0 | 1100 365 0 9 0
JUL-26 8800 P 0 0 0 0 0 | 0 0 0 554 +100 28 0 | 1228 364 0 276 0
JUL-26 8900 P 0 0 0 0 0 | 0 0 0 655 +109 32 0 | 1335 1335 0 1 0
JUL-26 9000 P 0 0 0 0 0 | 0 0 0 747 +102 28 0 | 1418 520 0 1 0
JUL-26 9100 P 0 0 0 0 0 | 0 0 0 845 +103 27 0 | 1501 726 0 1 0
JUL-26 9200 P 0 0 0 0 0 | 0 0 0 945 +105 30 0 | 1702 638 0 0 0
JUL-26 9300 P 0 0 0 0 0 | 0 0 0 1044 +106 0 0 | 0 0 0 0 0
JUL-26 9400 P 0 0 0 0 0 | 0 0 0 1144 +107 0 0 | 0 0 0 0 0
JUL-26 9500 P 0 0 0 0 0 | 0 0 0 1244 +108 0 0 | 0 0 0 0 0
JUL-26 9600 P 0 0 0 0 0 | 0 0 0 1344 +108 0 0 | 0 0 0 0 0
JUL-26 9700 P 0 0 0 0 0 | 0 0 0 1444 +108 0 0 | 0 0 0 0 0
JUL-26 9800 P 0 0 0 0 0 | 0 0 0 1544 +109 0 0 | 0 0 0 0 0
JUL-26 9900 P 0 0 0 0 0 | 0 0 0 1644 +109 0 0 | 0 0 0 0 0
JUL-26 10000 P 0 0 0 0 0 | 0 0 0 1744 +109 0 0 | 0 0 0 0 0
JUL-26 10100 P 0 0 0 0 0 | 0 0 0 1844 +109 0 0 | 0 0 0 0 0
JUL-26 10200 P 0 0 0 0 0 | 0 0 0 1944 +109 0 0 | 0 0 0 0 0
JUL-26 10300 P 0 0 0 0 0 | 0 0 0 2044 +109 0 0 | 0 0 0 0 0
JUL-26 10400 P 0 0 0 0 0 | 0 0 0 2144 +109 0 0 | 0 0 0 0 0
JUL-26 10500 P 0 0 0 0 0 | 0 0 0 2244 +109 0 0 | 0 0 0 0 0
JUL-26 10600 P 0 0 0 0 0 | 0 0 0 2344 +109 0 0 | 0 0 0 0 0
JUL-26 10700 P 0 0 0 0 0 | 0 0 0 2444 +109 0 0 | 0 0 0 0 0
TOTAL PUT 13 | TOTAL PUT 1546 | TOTAL PUT 1559 16719 +661
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 2551 28429 +1065
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 2364 -111 0 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 2264 -111 0 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 2164 -111 0 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 2065 -110 34 0 | 0 0 0 0 0
AUG-26 6300 C 0 0 0 0 0 | 0 0 0 1965 -110 32 0 | 0 0 0 0 0
AUG-26 6400 C 0 0 0 0 0 | 0 0 0 1865 -111 30 0 | 0 0 0 0 0
AUG-26 6500 C 0 0 0 0 0 | 0 0 0 1766 -110 31 0 | 0 0 0 0 0
AUG-26 6600 C 0 0 0 0 0 | 0 0 0 1666 -110 29 0 | 0 0 0 0 0
AUG-26 6700 C 0 0 0 0 0 | 0 0 0 1567 -110 29 0 | 0 0 0 0 0
AUG-26 6800 C 0 0 0 0 0 | 0 0 0 1469 -109 29 0 | 0 0 0 0 0
AUG-26 6900 C 0 0 0 0 0 | 0 0 0 1371 -108 29 0 | 800 800 0 1 0
AUG-26 7000 C 0 0 0 0 0 | 0 0 0 1273 -108 28 0 | 0 0 0 0 0
AUG-26 7100 C 0 0 0 0 0 | 0 0 0 1177 -106 28 0 | 0 0 0 0 0
AUG-26 7200 C 0 0 0 0 0 | 0 0 0 1081 -105 27 0 | 0 0 0 0 0
AUG-26 7300 C 0 0 0 0 0 | 0 0 0 987 -104 27 0 | 0 0 0 0 0
AUG-26 7400 C 0 0 0 0 0 | 0 0 0 894 -103 26 0 | 0 0 0 0 0
AUG-26 7500 C 0 0 0 0 0 | 0 0 0 804 -100 26 0 | 0 0 0 0 0
AUG-26 7600 C 0 0 0 0 0 | 0 0 0 716 -98 25 0 | 811 225 0 0 0
AUG-26 7700 C 0 0 0 0 0 | 623 623 623 631 -96 25 1 | 638 311 1 4 0
AUG-26 7800 C 0 0 0 0 0 | 0 0 0 540 -103 23 0 | 399 150 0 1 0
AUG-26 7900 C 0 0 0 0 0 | 463 463 463 461 -99 22 2 | 567 123 2 12 -1
AUG-26 8000 C 0 0 0 0 0 | 0 0 0 389 -92 22 0 | 400 125 0 266 0
AUG-26 8100 C 0 0 0 0 0 | 0 0 0 326 -82 22 1 | 414 115 1 110 +1
AUG-26 8200 C 0 0 0 0 0 | 269 269 269 268 -76 22 1 | 362 92 1 53 +1
AUG-26 8300 C 0 0 0 0 0 | 226 233 221 219 -66 22 25 | 309 77 25 252 +21
AUG-26 8400 C 211 211 211 211 1 | 190 202 168 177 -58 22 10 | 253 62 11 69 +5
AUG-26 8500 C 188 188 188 188 1 | 0 0 0 143 -48 22 0 | 210 42 1 71 0
AUG-26 8600 C 0 0 0 0 0 | 0 0 0 116 -42 23 0 | 181 40 0 70 0
AUG-26 8700 C 108 108 108 108 1 | 102 105 102 93 -38 23 3 | 151 34 4 124 +2
AUG-26 8800 C 86 86 86 86 1 | 76 76 76 75 -32 23 2 | 119 33 3 105 0
AUG-26 8900 C 0 0 0 0 0 | 70 70 61 60 -28 24 31 | 98 33 31 179 -31
AUG-26 9000 C 0 0 0 0 0 | 51 51 46 48 -24 24 38 | 77 26 38 214 +23
AUG-26 9100 C 0 0 0 0 0 | 36 36 36 38 -21 25 1 | 66 31 1 732 +1
AUG-26 9200 C 0 0 0 0 0 | 35 36 35 31 -17 25 22 | 56 26 22 212 +20
AUG-26 9300 C 0 0 0 0 0 | 29 29 29 26 -13 26 26 | 46 23 26 327 -26
AUG-26 9400 C 0 0 0 0 0 | 24 24 20 21 -11 26 51 | 37 20 51 62 +50
AUG-26 9500 C 0 0 0 0 0 | 20 20 20 17 -10 27 148 | 32 18 148 148 +145
AUG-26 9600 C 0 0 0 0 0 | 17 17 15 13 -9 27 31 | 21 15 31 30 -1
AUG-26 9700 C 0 0 0 0 0 | 14 14 14 11 -8 27 64 | 20 10 64 64 +61
AUG-26 9800 C 0 0 0 0 0 | 0 0 0 9 -6 28 0 | 18 16 0 31 0
AUG-26 9900 C 0 0 0 0 0 | 0 0 0 7 -6 28 0 | 12 11 0 0 0
AUG-26 10000 C 0 0 0 0 0 | 0 0 0 6 -5 29 0 | 15 15 0 2 0
AUG-26 10100 C 0 0 0 0 0 | 0 0 0 5 -4 29 0 | 0 0 0 0 0
AUG-26 10200 C 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 0 0 0 0 0
AUG-26 10300 C 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 0 0 0 0 0
AUG-26 10400 C 0 0 0 0 0 | 0 0 0 2 -3 29 0 | 0 0 0 0 0
AUG-26 10500 C 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 0 0 0 0 0
AUG-26 10600 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 0 0 0 0 0
AUG-26 10700 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
TOTAL CALL 4 | TOTAL CALL 457 | TOTAL CALL 461 3139 +271
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
AUG-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 31 10 0 4 0
AUG-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-26 6500 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 40 17 0 4 0
AUG-26 6600 P 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 36 15 0 77 0
AUG-26 6700 P 0 0 0 0 0 | 0 0 0 4 +2 30 0 | 56 23 0 156 0
AUG-26 6800 P 0 0 0 0 0 | 0 0 0 5 +2 29 0 | 65 22 0 42 0
AUG-26 6900 P 0 0 0 0 0 | 16 18 16 7 +3 29 31 | 97 16 31 163 -29
AUG-26 7000 P 0 0 0 0 0 | 0 0 0 10 +4 28 0 | 91 20 0 13 0
AUG-26 7100 P 0 0 0 0 0 | 0 0 0 13 +4 28 0 | 108 22 0 424 0
AUG-26 7200 P 0 0 0 0 0 | 0 0 0 17 +5 27 0 | 128 30 0 81 0
AUG-26 7300 P 0 0 0 0 0 | 0 0 0 23 +7 27 0 | 156 28 0 16 0
AUG-26 7400 P 0 0 0 0 0 | 0 0 0 31 +9 26 0 | 188 34 0 89 0
AUG-26 7500 P 38 38 38 38 1 | 0 0 0 41 +11 26 0 | 201 38 1 97 +1
AUG-26 7600 P 0 0 0 0 0 | 46 49 46 53 +13 25 91 | 284 46 91 135 -29
AUG-26 7700 P 0 0 0 0 0 | 67 67 67 65 +12 24 1 | 298 55 1 481 +1
AUG-26 7800 P 0 0 0 0 0 | 0 0 0 83 +17 24 0 | 279 72 0 197 -10
AUG-26 7900 P 0 0 0 0 0 | 94 94 94 106 +21 24 1 | 216 82 1 129 +1
AUG-26 8000 P 0 0 0 0 0 | 122 138 122 133 +25 23 2 | 465 102 2 960 0
AUG-26 8100 P 0 0 0 0 0 | 164 164 164 165 +29 22 1 | 336 128 1 475 0
AUG-26 8200 P 0 0 0 0 0 | 192 202 192 206 +36 22 38 | 357 168 38 244 +37
AUG-26 8300 P 0 0 0 0 0 | 253 264 239 256 +42 22 117 | 413 206 117 624 +117
AUG-26 8400 P 0 0 0 0 0 | 301 301 301 314 +51 22 3 | 833 246 3 110 0
AUG-26 8500 P 0 0 0 0 0 | 0 0 0 381 +66 23 0 | 470 327 0 3 0
AUG-26 8600 P 0 0 0 0 0 | 0 0 0 453 +64 23 0 | 0 0 0 0 0
AUG-26 8700 P 0 0 0 0 0 | 0 0 0 530 +80 23 0 | 0 0 0 0 0
AUG-26 8800 P 0 0 0 0 0 | 0 0 0 615 +89 24 0 | 532 532 0 1 0
AUG-26 8900 P 0 0 0 0 0 | 0 0 0 701 +93 25 0 | 0 0 0 0 0
AUG-26 9000 P 0 0 0 0 0 | 0 0 0 786 +87 25 0 | 0 0 0 0 0
AUG-26 9100 P 0 0 0 0 0 | 0 0 0 876 +90 25 0 | 0 0 0 0 0
AUG-26 9200 P 0 0 0 0 0 | 0 0 0 968 +93 25 0 | 0 0 0 0 0
AUG-26 9300 P 0 0 0 0 0 | 0 0 0 1061 +96 25 0 | 0 0 0 0 0
AUG-26 9400 P 0 0 0 0 0 | 0 0 0 1156 +98 26 0 | 0 0 0 0 0
AUG-26 9500 P 0 0 0 0 0 | 0 0 0 1252 +100 26 0 | 0 0 0 0 0
AUG-26 9600 P 0 0 0 0 0 | 0 0 0 1349 +102 27 0 | 0 0 0 0 0
AUG-26 9700 P 0 0 0 0 0 | 0 0 0 1446 +103 27 0 | 0 0 0 0 0
AUG-26 9800 P 0 0 0 0 0 | 0 0 0 1544 +104 27 0 | 0 0 0 0 0
AUG-26 9900 P 0 0 0 0 0 | 0 0 0 1643 +106 28 0 | 0 0 0 0 0
AUG-26 10000 P 0 0 0 0 0 | 0 0 0 1741 +106 28 0 | 0 0 0 0 0
AUG-26 10100 P 0 0 0 0 0 | 0 0 0 1840 +107 28 0 | 0 0 0 0 0
AUG-26 10200 P 0 0 0 0 0 | 0 0 0 1939 +107 28 0 | 0 0 0 0 0
AUG-26 10300 P 0 0 0 0 0 | 0 0 0 2039 +108 29 0 | 0 0 0 0 0
AUG-26 10400 P 0 0 0 0 0 | 0 0 0 2138 +108 29 0 | 0 0 0 0 0
AUG-26 10500 P 0 0 0 0 0 | 0 0 0 2238 +109 30 0 | 0 0 0 0 0
AUG-26 10600 P 0 0 0 0 0 | 0 0 0 2338 +110 31 0 | 0 0 0 0 0
AUG-26 10700 P 0 0 0 0 0 | 0 0 0 2437 +109 30 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 285 | TOTAL PUT 286 4525 +89
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 747 7664 +360
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 5900 C 0 0 0 0 0 | 0 0 0 2338 -114 32 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2239 -113 32 0 | 2260 2260 0 3 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 2140 -113 31 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 2041 -113 30 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 1943 -112 30 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 1845 -111 30 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 1748 -110 29 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1651 -110 29 0 | 1685 1685 0 2 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1555 -109 29 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1459 -109 28 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1365 -107 28 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1272 -106 27 0 | 602 602 0 1 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1180 -105 27 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1090 -103 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1001 -103 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 915 -101 25 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 831 -99 25 0 | 460 295 0 3 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 750 -97 24 0 | 606 299 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 671 -87 24 0 | 645 211 0 32 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 585 -94 23 0 | 689 177 0 21 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 514 -89 22 0 | 605 150 0 59 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 448 -84 22 0 | 538 147 0 39 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 389 -78 22 0 | 475 132 0 353 0
SEP-26 8200 C 0 0 0 0 0 | 354 354 354 336 -71 22 1 | 624 87 1 579 +1
SEP-26 8300 C 0 0 0 0 0 | 285 285 285 288 -64 22 2 | 600 91 2 218 +2
SEP-26 8400 C 0 0 0 0 0 | 237 243 237 247 -57 22 2 | 501 60 2 168 0
SEP-26 8500 C 0 0 0 0 0 | 207 207 203 210 -52 22 2 | 634 58 2 479 +1
SEP-26 8600 C 0 0 0 0 0 | 189 189 189 180 -45 22 1 | 970 59 1 448 0
SEP-26 8700 C 0 0 0 0 0 | 0 0 0 154 -39 22 0 | 568 66 0 704 0
SEP-26 8800 C 0 0 0 0 0 | 135 135 126 131 -36 23 4 | 526 37 4 124 +3
SEP-26 8900 C 0 0 0 0 0 | 0 0 0 112 -31 23 0 | 487 32 0 229 0
SEP-26 9000 C 0 0 0 0 0 | 96 96 96 95 -28 23 47 | 453 31 47 42 -3
SEP-26 9100 C 0 0 0 0 0 | 0 0 0 80 -25 23 0 | 377 64 0 117 0
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 68 -22 24 0 | 688 23 0 17 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 58 -20 24 0 | 397 27 0 12 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 50 -18 24 0 | 301 24 0 263 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 43 -15 25 0 | 338 29 0 100 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 36 -14 25 0 | 258 19 0 59 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 31 -12 25 0 | 360 39 0 196 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 26 -11 25 0 | 423 18 0 283 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 22 -9 25 0 | 250 19 0 904 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 18 -9 26 0 | 337 15 0 774 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 15 -8 26 0 | 215 18 0 520 0
SEP-26 10200 C 0 0 0 0 0 | 18 18 18 13 -6 26 336 | 311 18 336 496 +336
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 11 -5 26 0 | 390 21 0 191 0
SEP-26 10400 C 0 0 0 0 0 | 13 13 13 9 -5 26 1 | 255 13 1 16 +1
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 8 -4 27 0 | 191 92 0 4 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 6 -5 26 0 | 96 96 0 1 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 5 -4 27 0 | 93 93 0 1 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 4 -4 27 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 185 106 0 1 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 193 43 0 2 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 117 95 0 10 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 110 68 0 2 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 94 37 0 0 0
TOTAL CALL 0 | TOTAL CALL 396 | TOTAL CALL 396 7474 +341
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 5900 P 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 26 26 0 24 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 4 +2 32 0 | 95 28 0 613 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 5 +2 31 0 | 36 24 0 428 0
SEP-26 6200 P 0 0 0 0 0 | 19 19 19 7 +3 31 1 | 35 19 1 57 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 8 +3 30 0 | 38 33 0 109 0
SEP-26 6400 P 0 0 0 0 0 | 23 23 23 11 +4 30 338 | 92 23 338 402 -98
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 13 +4 29 0 | 101 23 0 327 0
SEP-26 6600 P 0 0 0 0 0 | 28 28 28 16 +5 29 55 | 115 28 55 313 +55
SEP-26 6700 P 0 0 0 0 0 | 30 30 30 20 +6 29 1 | 124 30 1 429 0
SEP-26 6800 P 0 0 0 0 0 | 34 34 34 25 +7 28 55 | 145 32 55 379 +55
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 31 +8 28 0 | 189 36 0 344 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 38 +9 27 0 | 213 45 0 132 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 47 +11 27 0 | 208 48 0 184 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 57 +12 27 0 | 230 63 0 816 0
SEP-26 7300 P 0 0 0 0 0 | 65 65 65 67 +12 26 6 | 270 60 6 597 +3
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 78 +11 25 0 | 366 86 0 359 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 93 +14 25 0 | 417 83 0 22 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 111 +17 24 0 | 449 97 0 449 0
SEP-26 7700 P 0 0 0 0 0 | 125 127 125 132 +19 24 6 | 415 115 6 330 +6
SEP-26 7800 P 0 0 0 0 0 | 141 141 141 156 +21 23 1 | 614 125 1 111 +1
SEP-26 7900 P 0 0 0 0 0 | 164 164 164 184 +24 23 1 | 508 150 1 420 0
SEP-26 8000 P 0 0 0 0 0 | 218 218 218 216 +27 22 1 | 615 176 1 111 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 255 +33 22 0 | 725 200 0 51 0
SEP-26 8200 P 0 0 0 0 0 | 287 303 287 301 +40 22 17 | 720 226 17 241 +15
SEP-26 8300 P 0 0 0 0 0 | 337 337 337 353 +46 22 14 | 1008 255 14 109 +14
SEP-26 8400 P 0 0 0 0 0 | 394 394 394 411 +52 22 14 | 652 282 14 54 +11
SEP-26 8500 P 0 0 0 0 0 | 0 0 0 476 +64 22 0 | 830 332 0 20 0
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 544 +68 22 0 | 658 360 0 46 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 618 +75 22 0 | 1358 404 0 56 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 695 +80 23 0 | 609 481 0 44 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 780 +89 23 0 | 678 502 0 99 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 863 +86 23 0 | 858 566 0 98 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 948 +90 24 0 | 849 626 0 22 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 1035 +92 24 0 | 0 0 0 0 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1124 +95 24 0 | 1450 948 0 1 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1215 +98 24 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1307 +100 24 0 | 0 0 0 0 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1400 +101 25 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1495 +103 25 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1590 +105 25 0 | 1890 1890 0 3 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1686 +106 25 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1783 +107 26 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1880 +108 26 0 | 1890 1488 0 1 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1978 +109 26 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 2076 +110 26 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2174 +110 26 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2273 +111 27 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2371 +111 26 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2470 +111 27 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2570 +113 27 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2669 +113 27 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2768 +113 27 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2868 +113 28 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2967 +113 27 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 3067 +113 28 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3167 +114 29 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3267 +114 29 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3366 +114 28 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3466 +114 29 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3566 +114 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 510 | TOTAL PUT 510 7801 +62
| MONTH PUT/CALL RATIO 1.28
| MONTH TOTAL 906 15275 +403
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 4346 -113 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4246 -113 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4147 -112 37 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4047 -112 36 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3947 -112 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3847 -113 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3747 -113 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3648 -112 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3548 -112 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3449 -112 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3350 -111 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3250 -112 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3053 -110 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2856 -110 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2660 -109 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2466 -108 29 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2370 -107 29 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2274 -106 29 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2179 -105 28 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2085 -104 28 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 1991 -104 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1899 -102 27 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1807 -101 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1716 -101 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1627 -99 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1538 -99 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1452 -97 26 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1366 -96 25 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1283 -94 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1201 -93 25 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1121 -92 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1043 -91 24 0 | 0 0 0 0 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 967 -89 24 0 | 1062 473 0 8 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 893 -88 24 0 | 981 430 0 15 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 822 -87 23 0 | 561 384 0 121 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 737 -102 22 0 | 507 315 0 111 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 673 -89 22 0 | 509 330 0 138 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 612 -85 22 0 | 464 308 0 246 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 559 -77 22 0 | 649 216 0 131 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 507 -74 22 0 | 593 220 0 307 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 457 -70 22 0 | 629 273 0 220 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 412 -66 22 0 | 529 170 0 158 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 372 -59 22 0 | 532 150 0 6 0
DEC-26 8600 C 0 0 0 0 0 | 328 328 328 336 -46 22 1 | 515 119 1 197 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 300 -51 22 0 | 625 180 0 8 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 270 -47 22 0 | 556 137 0 5 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 241 -45 22 0 | 410 105 0 8 0
DEC-26 9000 C 0 0 0 0 0 | 212 212 207 216 -41 22 2 | 561 85 2 7 +2
DEC-26 9100 C 0 0 0 0 0 | 201 201 189 193 -38 22 2 | 439 98 2 4 -1
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 172 -36 22 0 | 257 84 0 7 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 155 -32 22 0 | 367 68 0 49 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 139 -29 22 0 | 330 77 0 102 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 125 -27 22 0 | 303 48 0 38 0
DEC-26 9600 C 0 0 0 0 0 | 117 117 117 112 -24 22 1 | 224 60 1 60 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 100 -23 22 0 | 226 106 0 4 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 88 -23 22 0 | 196 40 0 6 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 78 -21 23 0 | 219 101 0 6 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 66 -19 22 0 | 200 96 0 7 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 58 -18 22 0 | 184 38 0 4 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 53 -16 23 0 | 168 168 0 7 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 45 -14 22 0 | 192 35 0 3 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 39 -14 22 0 | 65 65 0 1 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 35 -13 23 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 30 -11 23 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 26 -10 23 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 23 -10 23 0 | 79 26 0 1 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 20 -8 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 17 -8 23 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 15 -8 23 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13 -6 23 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 11 -6 23 0 | 26 26 0 2 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 10 -5 23 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 8 -5 23 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 7 -5 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 1987 +1
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 39 0 | 12 9 0 2 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 10 10 0 1 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 12 0 1 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 14 14 0 1 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 4 +1 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 7 +3 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 10 +3 31 0 | 0 0 0 1 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 15 +5 30 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 20 +5 29 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 24 +6 29 0 | 0 0 0 1 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 29 +7 29 0 | 70 70 0 1 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 33 +8 28 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 39 +9 28 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 47 +10 28 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 53 +11 27 0 | 167 99 0 5 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 61 +12 27 0 | 149 121 0 14 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 72 +13 27 0 | 215 75 0 46 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 81 +14 26 0 | 205 88 0 93 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 95 +17 26 0 | 263 110 0 30 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 109 +17 26 0 | 257 103 0 34 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 122 +16 26 0 | 310 111 0 13 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 136 +14 25 0 | 276 141 0 11 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 152 +13 25 0 | 306 142 0 33 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 169 +15 24 0 | 444 158 0 67 0
DEC-26 7400 P 0 0 0 0 0 | 186 186 186 191 +17 24 7 | 492 173 7 204 +7
DEC-26 7500 P 0 0 0 0 0 | 200 200 200 214 +20 24 3 | 542 200 3 131 +3
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 240 +23 23 0 | 579 199 0 315 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 268 +26 23 0 | 581 231 0 642 0
DEC-26 7800 P 0 0 0 0 0 | 282 303 282 299 +28 23 19 | 606 282 19 345 +15
DEC-26 7900 P 0 0 0 0 0 | 326 326 326 334 +31 22 7 | 512 300 7 60 +4
DEC-26 8000 P 0 0 0 0 0 | 359 359 359 372 +35 22 14 | 649 315 14 9 +4
DEC-26 8100 P 0 0 0 0 0 | 400 400 400 417 +41 22 14 | 548 380 14 161 +14
DEC-26 8200 P 0 0 0 0 0 | 446 446 439 464 +45 22 8 | 564 362 8 141 +8
DEC-26 8300 P 0 0 0 0 0 | 499 500 488 515 +49 22 57 | 556 388 57 173 +57
DEC-26 8400 P 0 0 0 0 0 | 552 556 541 572 +55 22 51 | 604 438 51 86 +47
DEC-26 8500 P 0 0 0 0 0 | 600 600 600 629 +57 22 7 | 840 549 7 100 +7
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 692 +63 22 0 | 613 554 0 25 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 757 +66 22 0 | 1116 570 0 38 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 826 +70 22 0 | 659 620 0 28 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 903 +79 22 0 | 1229 671 0 22 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 977 +73 22 0 | 1217 709 0 16 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1053 +76 22 0 | 1250 747 0 8 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1131 +78 22 0 | 0 0 0 0 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1212 +81 22 0 | 1225 1166 0 3 0
DEC-26 9400 P 0 0 0 0 0 | 1286 1286 1286 1294 +83 22 1 | 1308 1188 1 1 -1
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1378 +85 22 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1464 +87 22 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1551 +89 22 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1640 +91 22 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1729 +92 22 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1820 +94 22 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1912 +95 22 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2005 +97 22 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2099 +99 22 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2193 +99 22 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2288 +101 22 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2384 +102 23 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2480 +103 23 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2577 +104 23 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2674 +105 23 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2771 +105 23 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2869 +106 23 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2967 +107 23 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 3065 +107 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3164 +108 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3262 +108 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3361 +108 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3559 +109 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3758 +110 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3957 +111 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4156 +111 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4356 +112 24 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4555 +112 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4755 +112 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4955 +113 24 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5155 +113 25 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5354 +112 0 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5554 +112 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5754 +112 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5954 +113 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6154 +113 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6354 +113 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6554 +113 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6754 +113 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 188 | TOTAL PUT 188 2862 +165
| MONTH PUT/CALL RATIO 31.33
| MONTH TOTAL 194 4849 +166
MARKET PUT/CALL RATIO 1.37
MARKET TOTAL 4398 56217 +1994
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED