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 AUG-26 8200 335 62 17 63 52 186 +17
P SEP-26 8000 259 106 19 98 91 402 +16
C SEP-26 8700 219 79 18 115 75 843 -33
P AUG-26 8300 154 96 16 96 73 907 +26
C SEP-26 9100 123 24 18 32 28 308 -18
C SEP-26 8400 114 172 18 180 169 265 -55
C SEP-26 8900 105 44 18 57 50 270 -26
C AUG-26 8400 103 78 16 136 75 356 -56
C AUG-26 8600 96 25 16 47 27 455 -30
C AUG-26 8700 83 13 17 21 13 505 -19
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 AUG 2026, THURSDAY 14 AUG 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
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 2429 -105 0 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 2329 -105 0 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 2229 -105 0 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 2129 -105 0 0 | 0 0 0 0 0
AUG-26 6300 C 0 0 0 0 0 | 0 0 0 2029 -105 0 0 | 0 0 0 0 0
AUG-26 6400 C 0 0 0 0 0 | 0 0 0 1929 -105 0 0 | 0 0 0 0 0
AUG-26 6500 C 0 0 0 0 0 | 0 0 0 1829 -105 0 0 | 0 0 0 0 0
AUG-26 6600 C 0 0 0 0 0 | 0 0 0 1729 -105 0 0 | 0 0 0 0 0
AUG-26 6700 C 0 0 0 0 0 | 0 0 0 1629 -105 0 0 | 0 0 0 0 0
AUG-26 6800 C 0 0 0 0 0 | 0 0 0 1529 -105 0 0 | 0 0 0 0 0
AUG-26 6900 C 0 0 0 0 0 | 0 0 0 1429 -105 0 0 | 0 0 0 1 0
AUG-26 7000 C 0 0 0 0 0 | 0 0 0 1329 -105 0 0 | 0 0 0 0 0
AUG-26 7100 C 0 0 0 0 0 | 0 0 0 1229 -106 0 0 | 0 0 0 0 0
AUG-26 7200 C 0 0 0 0 0 | 0 0 0 1130 -105 30 0 | 0 0 0 0 0
AUG-26 7300 C 0 0 0 0 0 | 0 0 0 1030 -105 27 0 | 0 0 0 0 0
AUG-26 7400 C 0 0 0 0 0 | 0 0 0 931 -105 27 0 | 0 0 0 0 0
AUG-26 7500 C 0 0 0 0 0 | 0 0 0 832 -105 26 0 | 0 0 0 1 0
AUG-26 7600 C 0 0 0 0 0 | 0 0 0 733 -105 24 0 | 910 910 0 3 0
AUG-26 7700 C 0 0 0 0 0 | 0 0 0 636 -104 23 0 | 0 0 0 7 0
AUG-26 7800 C 0 0 0 0 0 | 0 0 0 543 -100 23 0 | 0 0 0 2 0
AUG-26 7900 C 0 0 0 0 0 | 0 0 0 447 -95 21 0 | 0 0 0 11 0
AUG-26 8000 C 0 0 0 0 0 | 0 0 0 357 -91 20 0 | 0 0 0 267 0
AUG-26 8100 C 0 0 0 0 0 | 0 0 0 270 -89 19 0 | 492 350 0 115 0
AUG-26 8200 C 0 0 0 0 0 | 190 190 190 193 -82 18 3 | 290 190 3 29 +1
AUG-26 8300 C 0 0 0 0 0 | 146 150 130 128 -72 17 44 | 314 130 44 412 +38
AUG-26 8400 C 136 136 132 135 4 | 103 103 75 78 -56 16 99 | 220 75 103 356 +46
AUG-26 8500 C 66 66 66 66 1 | 59 67 43 46 -42 16 67 | 203 43 68 147 +3
AUG-26 8600 C 47 47 40 40 3 | 35 36 27 25 -30 16 93 | 168 27 96 455 -84
AUG-26 8700 C 0 0 0 0 0 | 20 21 13 13 -19 17 83 | 128 13 83 505 +76
AUG-26 8800 C 0 0 0 0 0 | 11 11 7 7 -12 17 18 | 92 7 18 219 -34
AUG-26 8900 C 0 0 0 0 0 | 7 7 4 3 -7 17 9 | 57 4 9 321 -3
AUG-26 9000 C 0 0 0 0 0 | 0 0 0 2 -3 18 0 | 37 8 0 401 0
AUG-26 9100 C 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 24 7 0 565 0
AUG-26 9200 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 18 11 0 576 0
AUG-26 9300 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 12 8 0 260 0
AUG-26 9400 C 0 0 0 0 0 | 1 1 1 1 0 25 1 | 10 1 1 357 0
AUG-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 6 5 0 452 0
AUG-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 162 0
AUG-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1 1 0 66 0
AUG-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 3 3 0 109 0
AUG-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 2 0
AUG-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 2 0
AUG-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
AUG-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 1 0
AUG-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
AUG-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
AUG-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
AUG-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
AUG-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
TOTAL CALL 8 | TOTAL CALL 417 | TOTAL CALL 425 5804 +43
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 65 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 5 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
AUG-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 6 0
AUG-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
AUG-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1 1 0 4 0
AUG-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 2 1 0 166 0
AUG-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 227 0
AUG-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 3 3 0 43 0
AUG-26 6900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 4 4 0 163 0
AUG-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 5 5 0 8 0
AUG-26 7100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 5 5 0 425 0
AUG-26 7200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 53 0
AUG-26 7300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 7 7 0 374 0
AUG-26 7400 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 8 8 0 329 0
AUG-26 7500 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 10 5 0 92 0
AUG-26 7600 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 11 5 0 139 0
AUG-26 7700 P 9 9 9 9 1 | 0 0 0 7 +1 23 0 | 15 9 1 631 -1
AUG-26 7800 P 0 0 0 0 0 | 0 0 0 11 +2 22 0 | 16 10 0 47 0
AUG-26 7900 P 0 0 0 0 0 | 16 16 16 16 +3 21 25 | 23 11 25 311 +25
AUG-26 8000 P 21 21 21 21 1 | 23 24 23 26 +6 20 2 | 30 13 3 1080 +1
AUG-26 8100 P 0 0 0 0 0 | 29 37 29 40 +10 18 54 | 43 20 54 364 +12
AUG-26 8200 P 0 0 0 0 0 | 52 63 52 62 +17 17 335 | 63 28 335 186 -8
AUG-26 8300 P 0 0 0 0 0 | 73 96 73 96 +26 16 154 | 96 41 154 907 +41
AUG-26 8400 P 105 125 105 125 4 | 146 148 125 156 +50 17 13 | 148 56 17 575 -4
AUG-26 8500 P 187 188 187 188 2 | 193 202 177 213 +57 16 17 | 202 83 19 196 +4
AUG-26 8600 P 0 0 0 0 0 | 0 0 0 293 +72 16 0 | 235 130 0 505 0
AUG-26 8700 P 0 0 0 0 0 | 366 366 359 381 +79 16 21 | 366 160 21 218 +21
AUG-26 8800 P 0 0 0 0 0 | 0 0 0 477 +88 17 0 | 352 243 0 108 0
AUG-26 8900 P 0 0 0 0 0 | 0 0 0 574 +101 17 0 | 349 291 0 18 0
AUG-26 9000 P 0 0 0 0 0 | 652 652 652 674 +92 19 1 | 652 430 1 2 -1
AUG-26 9100 P 0 0 0 0 0 | 0 0 0 771 +103 0 0 | 0 0 0 3 0
AUG-26 9200 P 0 0 0 0 0 | 0 0 0 871 +104 0 0 | 0 0 0 0 0
AUG-26 9300 P 0 0 0 0 0 | 0 0 0 971 +105 0 0 | 0 0 0 0 0
AUG-26 9400 P 0 0 0 0 0 | 0 0 0 1071 +105 0 0 | 0 0 0 0 0
AUG-26 9500 P 0 0 0 0 0 | 0 0 0 1171 +105 0 0 | 996 996 0 3 0
AUG-26 9600 P 0 0 0 0 0 | 0 0 0 1271 +105 0 0 | 0 0 0 0 0
AUG-26 9700 P 0 0 0 0 0 | 0 0 0 1371 +105 0 0 | 0 0 0 0 0
AUG-26 9800 P 0 0 0 0 0 | 0 0 0 1471 +105 0 0 | 0 0 0 0 0
AUG-26 9900 P 0 0 0 0 0 | 0 0 0 1571 +105 0 0 | 0 0 0 0 0
AUG-26 10000 P 0 0 0 0 0 | 0 0 0 1671 +105 0 0 | 0 0 0 0 0
AUG-26 10100 P 0 0 0 0 0 | 0 0 0 1771 +105 0 0 | 0 0 0 0 0
AUG-26 10200 P 0 0 0 0 0 | 0 0 0 1871 +105 0 0 | 0 0 0 0 0
AUG-26 10300 P 0 0 0 0 0 | 0 0 0 1971 +105 0 0 | 0 0 0 0 0
AUG-26 10400 P 0 0 0 0 0 | 0 0 0 2071 +105 0 0 | 0 0 0 0 0
AUG-26 10500 P 0 0 0 0 0 | 0 0 0 2171 +105 0 0 | 0 0 0 0 0
AUG-26 10600 P 0 0 0 0 0 | 0 0 0 2271 +105 0 0 | 0 0 0 0 0
AUG-26 10700 P 0 0 0 0 0 | 0 0 0 2371 +105 0 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 622 | TOTAL PUT 630 7188 +90
| MONTH PUT/CALL RATIO 1.48
| MONTH TOTAL 1055 12992 +133
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 2412 -90 0 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2312 -90 0 0 | 0 0 0 3 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 2213 -89 32 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 2113 -90 31 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 2013 -90 29 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 1913 -90 28 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 1814 -90 28 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1715 -89 28 0 | 0 0 0 2 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1615 -90 26 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1517 -89 27 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1418 -89 26 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1320 -89 25 0 | 0 0 0 1 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1223 -88 25 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1126 -88 24 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1031 -87 24 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 936 -87 23 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 844 -85 23 0 | 0 0 0 3 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 753 -84 22 0 | 0 0 0 3 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 665 -82 21 0 | 0 0 0 32 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 576 -84 20 0 | 738 738 0 20 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 493 -77 20 0 | 0 0 0 59 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 415 -74 19 0 | 568 484 0 36 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 342 -70 18 0 | 0 0 0 275 0
SEP-26 8200 C 0 0 0 0 0 | 289 289 279 278 -65 18 3 | 533 279 3 578 0
SEP-26 8300 C 253 253 253 253 2 | 236 236 228 219 -62 18 3 | 419 228 5 286 +2
SEP-26 8400 C 0 0 0 0 0 | 180 180 169 172 -55 18 114 | 360 169 114 265 +50
SEP-26 8500 C 0 0 0 0 0 | 139 140 139 135 -46 18 2 | 273 139 2 31 -653
SEP-26 8600 C 0 0 0 0 0 | 120 120 96 104 -38 18 7 | 226 96 7 377 0
SEP-26 8700 C 115 115 115 115 2 | 88 94 75 79 -33 18 217 | 201 75 219 843 +69
SEP-26 8800 C 0 0 0 0 0 | 74 74 60 59 -30 18 67 | 156 60 67 131 -2
SEP-26 8900 C 0 0 0 0 0 | 57 57 50 44 -26 18 105 | 137 50 105 270 0
SEP-26 9000 C 0 0 0 0 0 | 42 42 34 34 -21 18 60 | 101 34 60 288 0
SEP-26 9100 C 0 0 0 0 0 | 31 32 28 24 -18 18 123 | 93 28 123 308 +34
SEP-26 9200 C 0 0 0 0 0 | 23 23 21 17 -16 18 6 | 78 21 6 55 -6
SEP-26 9300 C 0 0 0 0 0 | 17 17 17 12 -15 19 82 | 62 17 82 503 +82
SEP-26 9400 C 0 0 0 0 0 | 17 17 17 8 -13 18 15 | 49 17 15 544 -65
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 6 -10 19 0 | 37 17 0 195 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 4 -8 19 0 | 33 33 0 118 0
SEP-26 9700 C 0 0 0 0 0 | 8 8 8 3 -7 19 54 | 26 8 54 432 +54
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 2 -5 19 0 | 22 20 0 309 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 1 -5 19 0 | 17 16 0 1154 0
SEP-26 10000 C 0 0 0 0 0 | 6 6 6 1 -4 20 1 | 13 6 1 844 -1
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 11 11 0 608 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 11 11 0 789 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 371 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 8 8 0 17 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 91 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 4 4 0 101 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 4 4 0 0 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 1 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 10 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 2 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
TOTAL CALL 4 | TOTAL CALL 859 | TOTAL CALL 863 9955 -436
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 1 0 35 0 | 0 0 0 24 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 613 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 428 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 5 5 0 87 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 109 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 402 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 8 8 0 322 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 9 9 0 313 0
SEP-26 6700 P 0 0 0 0 0 | 10 10 10 4 0 28 1 | 11 10 1 488 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 12 11 0 439 0
SEP-26 6900 P 0 0 0 0 0 | 12 12 12 7 +1 26 55 | 12 12 55 344 0
SEP-26 7000 P 0 0 0 0 0 | 14 14 14 9 +1 26 15 | 18 13 15 409 +12
SEP-26 7100 P 0 0 0 0 0 | 16 16 16 11 +1 25 15 | 19 15 15 485 +14
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 15 +2 24 0 | 23 20 0 849 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 19 +2 24 0 | 26 18 0 524 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 25 +3 23 0 | 31 27 0 362 0
SEP-26 7500 P 0 0 0 0 0 | 32 33 32 33 +5 23 31 | 35 32 31 116 +31
SEP-26 7600 P 0 0 0 0 0 | 37 39 37 41 +5 22 72 | 45 30 72 227 -71
SEP-26 7700 P 0 0 0 0 0 | 48 48 47 51 +7 21 3 | 53 37 3 371 -1
SEP-26 7800 P 0 0 0 0 0 | 56 59 56 66 +10 21 71 | 66 37 71 131 0
SEP-26 7900 P 0 0 0 0 0 | 77 80 73 83 +12 20 13 | 80 46 13 388 -32
SEP-26 8000 P 91 91 91 91 1 | 96 98 92 106 +16 19 258 | 98 64 259 402 +249
SEP-26 8100 P 0 0 0 0 0 | 120 120 117 133 +20 19 6 | 120 84 6 209 -1
SEP-26 8200 P 0 0 0 0 0 | 156 156 156 175 +34 19 1 | 156 101 1 496 +1
SEP-26 8300 P 0 0 0 0 0 | 200 200 184 213 +35 18 5 | 200 126 5 338 +1
SEP-26 8400 P 0 0 0 0 0 | 0 0 0 265 +47 18 0 | 242 187 0 567 0
SEP-26 8500 P 0 0 0 0 0 | 287 307 287 320 +42 17 83 | 307 176 83 21 -1
SEP-26 8600 P 0 0 0 0 0 | 359 359 359 395 +55 18 23 | 359 326 23 80 +22
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 471 +69 18 0 | 0 0 0 55 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 554 +78 19 0 | 348 348 0 50 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 633 +78 18 0 | 0 0 0 99 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 721 +67 18 0 | 0 0 0 99 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 811 +69 18 0 | 0 0 0 22 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 905 +73 18 0 | 0 0 0 0 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 999 +75 18 0 | 0 0 0 2 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1096 +78 18 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1193 +80 18 0 | 0 0 0 0 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1292 +82 19 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1390 +83 18 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1490 +85 19 0 | 0 0 0 3 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1589 +86 19 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1689 +87 20 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1788 +87 0 0 | 0 0 0 1 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1888 +88 0 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1988 +88 0 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2088 +89 0 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2188 +89 0 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2288 +89 0 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2388 +89 0 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2488 +89 0 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2588 +90 0 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2688 +90 0 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2788 +90 0 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2888 +90 0 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2988 +90 0 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3088 +90 0 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3188 +90 0 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3288 +90 0 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3388 +90 0 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3488 +90 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 652 | TOTAL PUT 653 9875 +224
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 1516 19830 -212
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 4423 -92 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4323 -92 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4223 -92 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4123 -92 0 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4023 -92 0 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3923 -92 0 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3823 -92 0 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3723 -92 0 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3623 -92 0 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3524 -92 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3424 -92 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3324 -92 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3125 -92 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2926 -92 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2728 -91 28 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2530 -92 27 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2432 -91 27 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2334 -91 27 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2236 -91 26 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2139 -91 26 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 2043 -90 26 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1947 -90 25 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1852 -90 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1757 -90 25 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1664 -89 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1571 -89 24 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1480 -88 24 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1390 -88 24 0 | 0 0 0 0 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1302 -86 23 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1215 -86 23 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1130 -85 23 0 | 0 0 0 1 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1047 -83 22 0 | 0 0 0 2 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 967 -81 22 0 | 0 0 0 9 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 888 -80 22 0 | 0 0 0 15 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 812 -79 21 0 | 0 0 0 121 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 732 -84 21 0 | 0 0 0 111 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 662 -69 20 0 | 0 0 0 138 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 596 -66 20 0 | 0 0 0 246 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 534 -62 20 0 | 0 0 0 131 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 476 -60 20 0 | 0 0 0 307 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 423 -57 20 0 | 0 0 0 220 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 375 -53 20 0 | 430 430 0 176 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 330 -51 20 0 | 0 0 0 63 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 290 -47 19 0 | 380 380 0 220 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 254 -44 19 0 | 0 0 0 8 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 223 -40 19 0 | 0 0 0 20 0
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 195 -37 20 0 | 0 0 0 12 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 170 -35 20 0 | 236 234 0 34 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 148 -32 20 0 | 0 0 0 25 0
DEC-26 9200 C 0 0 0 0 0 | 127 127 127 130 -28 20 1 | 215 127 1 43 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 114 -25 20 0 | 202 141 0 72 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 99 -23 20 0 | 166 127 0 100 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 87 -21 20 0 | 140 114 0 54 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 75 -20 20 0 | 0 0 0 59 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 64 -20 20 0 | 0 0 0 6 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 55 -18 20 0 | 79 78 0 11 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 45 -18 20 0 | 69 65 0 11 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 39 -14 20 0 | 79 65 0 8 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 33 -12 20 0 | 0 0 0 3 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 28 -11 20 0 | 46 46 0 8 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 23 -10 20 0 | 0 0 0 3 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 20 -9 20 0 | 0 0 0 1 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 16 -8 20 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14 -7 20 0 | 0 0 0 1 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 12 -6 21 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 10 -5 21 0 | 0 0 0 1 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 8 -5 20 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 7 -4 21 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 6 -3 21 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 5 -3 21 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 4 -3 21 0 | 0 0 0 2 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 3 -3 20 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 2 -3 20 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 -3 19 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 1 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 2243 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 43 0 | 0 0 0 2 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 1 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 1 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 1 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 0 0 0 1 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 1 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 26 26 0 1 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 13 +1 26 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 16 +1 26 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 20 +2 26 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 24 +2 25 0 | 0 0 0 4 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 29 +2 25 0 | 0 0 0 14 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 34 +2 25 0 | 0 0 0 46 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 41 +3 25 0 | 0 0 0 93 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 48 +3 24 0 | 58 50 0 30 0
DEC-26 6900 P 0 0 0 0 0 | 62 62 62 59 +6 24 7 | 62 56 7 39 +7
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 69 +5 24 0 | 60 60 0 48 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 81 +6 23 0 | 82 68 0 37 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 95 +7 23 0 | 91 88 0 35 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 108 +6 23 0 | 99 98 0 73 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 124 +8 22 0 | 116 105 0 232 0
DEC-26 7500 P 0 0 0 0 0 | 0 0 0 141 +10 22 0 | 132 114 0 157 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 160 +11 21 0 | 148 148 0 321 0
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 184 +14 21 0 | 170 145 0 644 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 210 +15 21 0 | 162 162 0 352 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 239 +17 20 0 | 0 0 0 69 0
DEC-26 8000 P 0 0 0 0 0 | 263 263 263 272 +20 20 1 | 263 263 1 6 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 310 +23 20 0 | 0 0 0 161 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 352 +27 20 0 | 274 274 0 148 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 399 +30 20 0 | 0 0 0 208 0
DEC-26 8400 P 0 0 0 0 0 | 439 439 439 450 +33 20 7 | 439 415 7 157 +7
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 506 +37 19 0 | 0 0 0 217 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 573 +47 20 0 | 0 0 0 60 0
DEC-26 8700 P 0 0 0 0 0 | 608 608 608 638 +52 20 1 | 608 530 1 251 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 707 +56 20 0 | 0 0 0 35 0
DEC-26 8900 P 0 0 0 0 0 | 745 745 745 778 +57 20 1 | 745 745 1 21 -1
DEC-26 9000 P 0 0 0 0 0 | 832 838 832 853 +57 20 2 | 838 832 2 15 -1
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 930 +59 20 0 | 0 0 0 8 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1010 +62 20 0 | 0 0 0 0 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1092 +64 20 0 | 0 0 0 1 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1176 +67 20 0 | 0 0 0 1 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1262 +69 20 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1350 +71 20 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1439 +72 20 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1530 +74 20 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1622 +76 20 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1716 +78 20 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1810 +80 20 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1905 +81 20 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2000 +82 20 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2097 +83 20 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2193 +84 20 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2291 +85 20 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2389 +86 21 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2487 +87 21 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2585 +87 20 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2684 +88 21 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2783 +89 21 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2882 +89 21 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2981 +89 21 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3080 +89 20 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3180 +90 21 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3279 +90 20 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3478 +90 20 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3678 +91 21 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3878 +92 22 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4077 +91 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4277 +91 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4477 +91 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4677 +92 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4877 +92 0 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5077 +92 0 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5277 +92 0 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5477 +92 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5677 +92 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5877 +92 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6077 +92 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6277 +92 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6477 +92 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6677 +92 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 19 | TOTAL PUT 19 3491 +12
| MONTH PUT/CALL RATIO 19.00
| MONTH TOTAL 20 5734 +12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 2487 -97 26 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 2392 -97 26 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 2298 -97 25 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 2204 -97 25 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 2112 -96 25 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 2020 -95 25 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 1929 -95 25 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 1840 -94 24 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1751 -94 24 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1664 -93 24 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1579 -91 24 0 | 0 0 0 0 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1495 -90 23 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1412 -90 23 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1332 -87 23 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1253 -86 23 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1176 -85 23 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1101 -83 22 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1028 -81 22 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 958 -79 22 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 882 -84 21 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 816 -65 21 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 753 -63 21 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 694 -60 21 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 637 -58 21 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 585 -54 21 0 | 0 0 0 0 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 537 -51 21 0 | 0 0 0 0 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 489 -51 20 0 | 663 654 0 21 0
MAR-27 8600 C 0 0 0 0 0 | 440 440 440 447 -46 20 1 | 605 440 1 8 +1
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 406 -45 20 0 | 562 562 0 7 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 370 -42 20 0 | 0 0 0 0 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 338 -39 20 0 | 0 0 0 0 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 306 -38 20 0 | 0 0 0 0 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 278 -36 20 0 | 0 0 0 0 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 252 -33 20 0 | 353 353 0 7 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 228 -32 20 0 | 320 320 0 7 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 207 -28 20 0 | 0 0 0 0 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 189 -27 21 0 | 267 220 0 11 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 172 -23 21 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 155 -23 21 0 | 224 224 0 7 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 141 -22 21 0 | 0 0 0 1 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 123 -24 21 0 | 0 0 0 0 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 111 -22 21 0 | 0 0 0 1 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 100 -19 21 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 89 -15 21 0 | 116 116 0 1 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 79 -14 21 0 | 0 0 0 2 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 71 -12 21 0 | 0 0 0 0 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 63 -11 21 0 | 0 0 0 0 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 56 -10 21 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 50 -9 21 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 73 +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
MAR-27 5900 P 0 0 0 0 0 | 50 50 50 28 +1 26 1 | 50 43 1 2 +1
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 33 +1 26 0 | 47 47 0 1 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 39 +1 25 0 | 57 57 0 1 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 45 +1 25 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 53 +2 25 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 61 +3 25 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 70 +3 25 0 | 0 0 0 0 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 81 +4 24 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 92 +4 24 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 105 +5 24 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 123 +6 24 0 | 117 117 0 2 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 140 +8 24 0 | 118 118 0 3 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 158 +9 24 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 176 +12 23 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 195 +15 23 0 | 0 0 0 0 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 214 +15 22 0 | 0 0 0 0 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 236 +16 22 0 | 0 0 0 0 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 262 +17 22 0 | 0 0 0 3 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 290 +19 22 0 | 0 0 0 0 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 321 +21 21 0 | 0 0 0 0 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 354 +23 21 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 392 +27 21 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 433 +28 21 0 | 0 0 0 0 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 476 +32 21 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 523 +35 21 0 | 0 0 0 0 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 574 +37 20 0 | 0 0 0 1 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 627 +39 20 0 | 0 0 0 0 0
MAR-27 8600 P 0 0 0 0 0 | 680 680 680 691 +47 21 1 | 680 680 1 2 +1
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 753 +52 21 0 | 0 0 0 0 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 817 +55 21 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 884 +82 21 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 953 +60 21 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1024 +62 21 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1098 +65 21 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1174 +67 21 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1251 +69 21 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1331 +71 21 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1412 +73 21 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1495 +75 21 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1579 +77 21 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1665 +78 21 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1752 +80 21 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1841 +82 21 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1930 +83 21 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2020 +84 21 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2112 +86 21 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2204 +87 21 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2297 +88 21 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2391 +89 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 15 +2
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 3 88 +3
MARKET PUT/CALL RATIO 1.01
MARKET TOTAL 2594 38644 -64
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED