MINI-HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C SEP-26 9000 366 26 17 33 23 632 +14
C OCT-26 9300 294 38 18 37 36 292 +17
C SEP-26 8900 247 40 16 49 24 667 +22
C SEP-26 8700 224 90 16 104 45 793 +50
P SEP-26 8200 180 40 18 86 39 316 -49
P OCT-26 7500 169 21 22 22 22 154 -12
C SEP-26 8600 167 130 16 151 70 541 +69
C SEP-26 9100 165 17 17 21 18 752 +9
P OCT-26 7600 151 26 22 26 26 82 -15
C OCT-26 9600 137 19 19 18 18 223 +9
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 SEP 2026, THURSDAY 04 SEP 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
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 2660 +195 0 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2560 +195 0 0 | 2260 2260 0 3 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 2460 +195 0 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 2360 +195 0 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 2260 +195 0 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 2160 +195 0 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 2060 +194 0 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1960 +194 0 0 | 1685 1685 0 2 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1860 +194 0 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1760 +194 0 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1661 +194 0 0 | 0 0 0 0 0
SEP-26 7000 C 1378 1378 1378 1378 1 | 0 0 0 1561 +194 0 0 | 1378 602 1 0 -1
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1461 +193 0 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1362 +193 26 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1263 +192 26 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1163 +190 24 0 | 1085 1085 0 2 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1065 +190 24 0 | 1200 295 0 3 0
SEP-26 7600 C 0 0 0 0 0 | 980 980 980 966 +187 23 1 | 1120 299 1 3 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 868 +185 22 0 | 645 211 0 32 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 771 +181 21 0 | 738 177 0 20 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 675 +174 20 0 | 605 150 0 60 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 578 +169 19 0 | 568 147 0 36 0
SEP-26 8100 C 0 0 0 0 0 | 401 401 401 489 +160 19 1 | 475 132 1 277 +1
SEP-26 8200 C 0 0 0 0 0 | 400 400 400 399 +145 17 11 | 624 87 11 588 0
SEP-26 8300 C 188 188 188 188 1 | 0 0 0 318 +129 17 0 | 600 91 1 422 0
SEP-26 8400 C 139 151 139 151 2 | 193 251 193 245 +110 17 15 | 501 60 17 292 0
SEP-26 8500 C 94 107 94 107 2 | 142 205 142 180 +87 16 65 | 634 58 67 1509 +39
SEP-26 8600 C 70 75 70 75 5 | 92 151 92 130 +69 16 162 | 970 59 167 541 +14
SEP-26 8700 C 45 45 45 45 2 | 59 104 59 90 +50 16 222 | 568 38 224 793 +10
SEP-26 8800 C 0 0 0 0 0 | 42 72 42 60 +34 16 102 | 526 25 102 138 +75
SEP-26 8900 C 0 0 0 0 0 | 24 49 24 40 +22 16 247 | 487 16 247 667 +222
SEP-26 9000 C 0 0 0 0 0 | 24 33 23 26 +14 17 366 | 453 12 366 632 +112
SEP-26 9100 C 0 0 0 0 0 | 18 21 18 17 +9 17 165 | 377 12 165 752 -130
SEP-26 9200 C 0 0 0 0 0 | 11 11 10 11 +5 17 11 | 688 6 11 42 +7
SEP-26 9300 C 0 0 0 0 0 | 8 8 8 8 +4 18 1 | 397 5 1 447 0
SEP-26 9400 C 0 0 0 0 0 | 6 6 6 5 +2 18 3 | 301 4 3 657 -2
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 3 +1 19 0 | 338 10 0 77 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 2 0 19 0 | 258 3 0 121 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 360 4 0 550 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 423 4 0 588 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 250 4 0 1712 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 337 6 0 844 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 215 11 0 608 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 311 11 0 789 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 390 13 0 371 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 255 8 0 17 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 191 13 0 91 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 96 4 0 101 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 93 4 0 0 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 185 106 0 1 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 193 9 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 117 95 0 10 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 110 68 0 2 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 94 37 0 0 0
TOTAL CALL 13 | TOTAL CALL 1372 | TOTAL CALL 1385 13800 +347
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 52 0 | 26 26 0 24 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 95 28 0 613 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 36 24 0 428 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 35 5 0 87 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 38 33 0 109 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 92 23 0 402 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 101 8 0 322 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 115 3 0 313 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 124 5 0 428 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 145 9 0 439 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 189 12 0 314 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 213 13 0 409 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 208 15 0 485 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 230 5 0 1005 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 270 12 0 404 0
SEP-26 7400 P 0 0 0 0 0 | 6 6 6 4 -4 26 2 | 366 6 2 369 -2
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 5 -5 25 0 | 417 10 0 126 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 7 -7 24 0 | 449 12 0 278 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 9 -9 23 0 | 415 12 0 270 0
SEP-26 7800 P 20 20 20 20 1 | 14 14 12 12 -13 22 3 | 614 12 4 207 +2
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 15 -18 21 0 | 508 25 0 1521 0
SEP-26 8000 P 0 0 0 0 0 | 24 24 21 21 -25 20 23 | 615 21 23 533 -1
SEP-26 8100 P 64 64 61 61 7 | 33 33 28 28 -36 19 100 | 725 28 107 726 -25
SEP-26 8200 P 86 86 86 86 3 | 42 46 39 40 -49 18 177 | 720 39 180 316 -163
SEP-26 8300 P 128 128 128 128 1 | 60 63 57 59 -65 17 111 | 1008 57 112 391 +33
SEP-26 8400 P 169 175 137 137 3 | 96 96 80 86 -84 17 107 | 652 80 110 1529 +54
SEP-26 8500 P 198 198 198 198 1 | 129 129 115 122 -105 16 18 | 830 115 19 51 -7
SEP-26 8600 P 0 0 0 0 0 | 175 175 156 171 -126 16 15 | 658 156 15 261 +2
SEP-26 8700 P 0 0 0 0 0 | 235 235 226 231 -143 16 2 | 1358 226 2 60 0
SEP-26 8800 P 436 436 436 436 1 | 298 298 298 301 -161 16 12 | 609 298 13 49 -2
SEP-26 8900 P 0 0 0 0 0 | 378 378 375 381 -169 17 16 | 678 375 16 101 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 465 -182 17 0 | 858 566 0 100 0
SEP-26 9100 P 0 0 0 0 0 | 552 574 552 554 -189 16 3 | 849 552 3 26 +1
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 652 -189 18 0 | 0 0 0 0 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 748 -191 19 0 | 1450 948 0 2 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 846 -192 20 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 944 -193 20 0 | 1000 1000 0 2 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1043 -194 21 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1142 -194 22 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1242 -194 23 0 | 1890 1890 0 3 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1341 -195 23 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1441 -195 25 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1541 -194 26 0 | 1890 1488 0 1 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1641 -194 28 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 1741 -194 29 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 1841 -194 30 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 1941 -194 32 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2041 -194 33 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2141 -194 34 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2241 -194 35 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2341 -194 37 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2441 -194 38 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2541 -194 39 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2641 -194 40 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 2741 -194 42 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 2841 -194 43 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 2941 -194 44 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3041 -194 45 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3141 -194 46 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3241 -194 47 0 | 0 0 0 0 0
TOTAL PUT 17 | TOTAL PUT 589 | TOTAL PUT 606 12704 -108
| MONTH PUT/CALL RATIO 0.43
| MONTH TOTAL 1991 26504 +239
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
OCT-26 5900 C 0 0 0 0 0 | 0 0 0 2668 +195 38 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 2568 +195 36 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 2469 +196 36 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 2369 +195 35 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 2269 +195 33 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 2170 +195 33 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 2070 +194 31 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 1971 +194 31 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 1872 +194 30 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 1773 +194 29 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 1674 +193 28 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 1575 +192 27 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 1477 +191 26 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 1379 +190 25 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 0 0 0 1281 +188 24 0 | 0 0 0 0 0
OCT-26 7400 C 0 0 0 0 0 | 0 0 0 1184 +186 23 0 | 0 0 0 0 0
OCT-26 7500 C 0 0 0 0 0 | 0 0 0 1088 +184 23 0 | 0 0 0 0 0
OCT-26 7600 C 0 0 0 0 0 | 0 0 0 993 +181 22 0 | 0 0 0 0 0
OCT-26 7700 C 0 0 0 0 0 | 0 0 0 899 +177 21 0 | 0 0 0 0 0
OCT-26 7800 C 0 0 0 0 0 | 0 0 0 807 +172 20 0 | 0 0 0 0 0
OCT-26 7900 C 0 0 0 0 0 | 0 0 0 717 +163 20 0 | 0 0 0 0 0
OCT-26 8000 C 0 0 0 0 0 | 0 0 0 630 +157 19 0 | 0 0 0 0 0
OCT-26 8100 C 0 0 0 0 0 | 0 0 0 546 +150 19 0 | 0 0 0 0 0
OCT-26 8200 C 0 0 0 0 0 | 0 0 0 468 +137 18 0 | 379 379 0 1 0
OCT-26 8300 C 0 0 0 0 0 | 0 0 0 394 +127 18 0 | 328 327 0 83 0
OCT-26 8400 C 0 0 0 0 0 | 0 0 0 328 +114 17 0 | 272 272 0 15 0
OCT-26 8500 C 0 0 0 0 0 | 0 0 0 269 +100 17 0 | 243 180 0 134 0
OCT-26 8600 C 0 0 0 0 0 | 225 225 221 217 +86 17 66 | 225 163 66 66 +65
OCT-26 8700 C 0 0 0 0 0 | 0 0 0 172 +71 17 0 | 113 105 0 91 0
OCT-26 8800 C 0 0 0 0 0 | 101 128 101 136 +60 17 2 | 128 81 2 75 -20
OCT-26 8900 C 0 0 0 0 0 | 110 110 110 106 +48 17 1 | 110 62 1 179 +1
OCT-26 9000 C 0 0 0 0 0 | 84 87 84 82 +38 17 3 | 87 48 3 84 +3
OCT-26 9100 C 0 0 0 0 0 | 0 0 0 63 +29 17 0 | 50 37 0 11 0
OCT-26 9200 C 0 0 0 0 0 | 48 48 48 49 +23 17 61 | 50 29 61 151 +61
OCT-26 9300 C 0 0 0 0 0 | 36 37 36 38 +17 18 294 | 39 20 294 292 +291
OCT-26 9400 C 0 0 0 0 0 | 30 31 30 30 +14 18 74 | 32 18 74 72 +23
OCT-26 9500 C 0 0 0 0 0 | 0 0 0 24 +11 18 0 | 26 26 0 103 0
OCT-26 9600 C 0 0 0 0 0 | 18 18 18 19 +9 19 137 | 21 17 137 223 +136
OCT-26 9700 C 0 0 0 0 0 | 0 0 0 15 +7 19 0 | 17 14 0 98 0
OCT-26 9800 C 0 0 0 0 0 | 0 0 0 12 +6 20 0 | 0 0 0 0 0
OCT-26 9900 C 0 0 0 0 0 | 0 0 0 9 +4 20 0 | 0 0 0 0 0
OCT-26 10000 C 0 0 0 0 0 | 0 0 0 8 +4 20 0 | 0 0 0 0 0
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 6 +3 20 0 | 0 0 0 0 0
OCT-26 10200 C 0 0 0 0 0 | 0 0 0 5 +2 21 0 | 0 0 0 0 0
OCT-26 10300 C 0 0 0 0 0 | 0 0 0 4 +2 21 0 | 0 0 0 0 0
OCT-26 10400 C 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 0 0 0 0 0
OCT-26 10500 C 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 638 | TOTAL CALL 638 1678 +560
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
OCT-26 5900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 6 6 0 14 0
OCT-26 6100 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 7 7 0 14 0
OCT-26 6200 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 0 0 0 0 0
OCT-26 6300 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
OCT-26 6400 P 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 0 0 0 0 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 10 10 0 63 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
OCT-26 6700 P 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 0 0 0 0 0
OCT-26 6800 P 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 12 12 0 1 0
OCT-26 6900 P 0 0 0 0 0 | 0 0 0 6 -4 27 0 | 11 11 0 2 0
OCT-26 7000 P 0 0 0 0 0 | 0 0 0 8 -4 26 0 | 18 18 0 15 0
OCT-26 7100 P 0 0 0 0 0 | 0 0 0 9 -6 25 0 | 16 16 0 182 0
OCT-26 7200 P 0 0 0 0 0 | 0 0 0 11 -7 24 0 | 0 0 0 0 0
OCT-26 7300 P 0 0 0 0 0 | 0 0 0 14 -8 24 0 | 22 22 0 69 0
OCT-26 7400 P 0 0 0 0 0 | 18 18 18 17 -10 23 79 | 32 18 79 75 +74
OCT-26 7500 P 0 0 0 0 0 | 22 22 22 21 -12 22 169 | 22 22 169 154 +154
OCT-26 7600 P 0 0 0 0 0 | 26 26 26 26 -15 22 151 | 39 26 151 82 +81
OCT-26 7700 P 0 0 0 0 0 | 0 0 0 32 -18 21 0 | 63 48 0 20 0
OCT-26 7800 P 0 0 0 0 0 | 40 40 39 39 -23 20 103 | 78 39 103 294 +102
OCT-26 7900 P 0 0 0 0 0 | 49 49 49 49 -30 19 3 | 87 49 3 60 +3
OCT-26 8000 P 0 0 0 0 0 | 62 62 62 62 -37 19 1 | 117 62 1 45 +1
OCT-26 8100 P 0 0 0 0 0 | 90 90 76 79 -46 18 85 | 133 76 85 87 +79
OCT-26 8200 P 0 0 0 0 0 | 97 97 97 100 -56 18 1 | 141 97 1 3 +1
OCT-26 8300 P 0 0 0 0 0 | 125 125 125 127 -69 18 1 | 196 125 1 3 0
OCT-26 8400 P 0 0 0 0 0 | 179 179 154 160 -83 17 105 | 235 154 105 105 +52
OCT-26 8500 P 296 296 296 296 1 | 235 235 197 201 -97 17 7 | 326 197 8 23 +6
OCT-26 8600 P 0 0 0 0 0 | 0 0 0 249 -111 17 0 | 346 338 0 12 0
OCT-26 8700 P 0 0 0 0 0 | 298 298 298 306 -122 17 1 | 338 298 1 1 0
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 366 -138 17 0 | 0 0 0 0 0
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 436 -150 17 0 | 0 0 0 0 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 513 -161 17 0 | 0 0 0 0 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 594 -170 17 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 683 -173 17 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 772 -178 18 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 863 -182 18 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 957 -185 18 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 1052 -187 19 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 1148 -189 19 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 1245 -190 19 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 1342 -192 19 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 1440 -193 19 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 1539 -193 20 0 | 0 0 0 0 0
OCT-26 10200 P 0 0 0 0 0 | 0 0 0 1638 -194 20 0 | 0 0 0 0 0
OCT-26 10300 P 0 0 0 0 0 | 0 0 0 1737 -194 20 0 | 0 0 0 0 0
OCT-26 10400 P 0 0 0 0 0 | 0 0 0 1836 -195 20 0 | 0 0 0 0 0
OCT-26 10500 P 0 0 0 0 0 | 0 0 0 1935 -195 19 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 706 | TOTAL PUT 707 1324 +553
| MONTH PUT/CALL RATIO 1.10
| MONTH TOTAL 1345 3002 +1113
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 4671 +195 0 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4571 +195 0 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4472 +195 0 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4372 +195 0 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4272 +195 0 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4172 +195 0 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4072 +195 0 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3972 +194 0 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3873 +195 37 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3773 +195 36 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3673 +194 35 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3573 +194 34 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3374 +194 34 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3175 +193 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2977 +193 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2779 +193 31 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2680 +193 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2581 +192 30 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2482 +191 29 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2384 +191 29 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 2286 +191 28 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2188 +190 28 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 2090 +189 27 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1993 +188 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1896 +187 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1799 +186 25 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1703 +185 25 0 | 0 0 0 0 0
DEC-26 7000 C 1438 1438 1438 1438 1 | 0 0 0 1608 +183 24 0 | 1438 1438 1 1 +1
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1513 +181 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1419 +179 23 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1326 +176 23 0 | 1410 1410 0 1 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1235 +174 22 0 | 1400 1330 0 2 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 1145 +171 22 0 | 1264 473 0 9 0
DEC-26 7600 C 0 0 0 0 0 | 1068 1068 1068 1057 +167 21 1 | 1068 430 1 16 +1
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 970 +162 21 0 | 561 384 0 121 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 887 +158 20 0 | 507 315 0 111 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 806 +148 20 0 | 509 330 0 138 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 728 +138 20 0 | 678 308 0 246 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 656 +136 19 0 | 649 216 0 131 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 588 +129 19 0 | 593 220 0 307 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 519 +116 19 0 | 629 273 0 220 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 459 +113 19 0 | 529 170 0 176 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 404 +105 19 0 | 550 150 0 75 0
DEC-26 8600 C 0 0 0 0 0 | 346 347 346 350 +93 18 22 | 515 119 22 242 +19
DEC-26 8700 C 0 0 0 0 0 | 302 308 302 305 +85 18 27 | 625 180 27 19 +17
DEC-26 8800 C 0 0 0 0 0 | 274 274 255 263 +75 18 3 | 556 137 3 26 +3
DEC-26 8900 C 0 0 0 0 0 | 0 0 0 227 +68 18 0 | 410 105 0 64 0
DEC-26 9000 C 0 0 0 0 0 | 190 190 190 195 +60 18 1 | 561 85 1 311 +1
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 167 +52 18 0 | 439 98 0 196 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 143 +47 18 0 | 257 84 0 226 0
DEC-26 9300 C 0 0 0 0 0 | 121 121 121 121 +39 18 1 | 367 68 1 126 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 103 +33 18 0 | 330 77 0 97 0
DEC-26 9500 C 0 0 0 0 0 | 0 0 0 89 +29 19 0 | 303 48 0 55 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 76 +25 19 0 | 224 60 0 66 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 64 +21 19 0 | 226 70 0 6 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 55 +19 19 0 | 196 40 0 9 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 47 +16 19 0 | 219 57 0 25 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 40 +13 19 0 | 200 31 0 9 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 35 +12 20 0 | 184 38 0 3 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 30 +11 20 0 | 168 46 0 7 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 26 +9 20 0 | 192 35 0 3 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 22 +8 20 0 | 65 65 0 1 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 19 +7 20 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 17 +6 21 0 | 0 0 0 1 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14 +5 21 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 13 +5 21 0 | 79 26 0 1 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 11 +4 21 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 9 +3 21 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 8 +3 21 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 7 +2 22 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 6 +2 22 0 | 26 9 0 2 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 6 +2 22 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 4 +1 22 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 22 22 0 1 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 24 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 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 29 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 30 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 55 | TOTAL CALL 56 3050 +42
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 48 0 | 12 9 0 2 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 10 10 0 1 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 12 12 0 1 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 14 14 0 1 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 2 -1 39 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 2 -1 37 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 3 -1 38 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 4 -1 37 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 5 -1 35 0 | 0 0 0 1 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 6 -2 33 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 8 -2 32 0 | 17 17 0 2 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 9 -3 31 0 | 0 0 0 1 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 10 -3 31 0 | 70 26 0 1 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 11 -4 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 13 -4 29 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 15 -5 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 17 -5 28 0 | 167 40 0 4 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 19 -6 27 0 | 149 121 0 14 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 22 -7 27 0 | 215 40 0 46 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 25 -8 26 0 | 205 88 0 93 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 28 -9 26 0 | 263 46 0 30 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 32 -10 25 0 | 257 56 0 39 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 37 -11 24 0 | 310 60 0 48 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 42 -13 24 0 | 276 49 0 126 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 47 -17 23 0 | 306 59 0 37 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 54 -19 23 0 | 444 92 0 101 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 64 -21 22 0 | 492 104 0 236 0
DEC-26 7500 P 0 0 0 0 0 | 76 76 76 73 -26 22 34 | 542 76 34 204 +34
DEC-26 7600 P 0 0 0 0 0 | 88 88 88 84 -30 21 36 | 579 88 36 390 +36
DEC-26 7700 P 0 0 0 0 0 | 0 0 0 99 -33 21 0 | 581 145 0 644 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 115 -39 20 0 | 606 142 0 19 0
DEC-26 7900 P 0 0 0 0 0 | 0 0 0 134 -45 20 0 | 512 172 0 9 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 158 -50 20 0 | 649 199 0 6 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 184 -57 19 0 | 548 205 0 164 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 214 -65 19 0 | 564 254 0 154 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 249 -72 19 0 | 556 302 0 287 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 287 -83 19 0 | 604 315 0 223 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 331 -95 18 0 | 840 384 0 431 0
DEC-26 8600 P 0 0 0 0 0 | 373 384 373 380 -101 18 15 | 613 373 15 72 +12
DEC-26 8700 P 0 0 0 0 0 | 428 436 428 437 -107 18 14 | 1116 428 14 263 +12
DEC-26 8800 P 596 596 596 596 1 | 0 0 0 490 -122 18 0 | 659 596 1 36 +1
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 554 -129 18 0 | 1229 671 0 21 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 622 -138 18 0 | 1217 709 0 14 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 694 -145 18 0 | 1250 747 0 5 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 772 -150 18 0 | 0 0 0 0 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 851 -156 18 0 | 1225 909 0 1 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 933 -161 19 0 | 1308 1188 0 1 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1018 -166 19 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1105 -170 19 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1194 -173 19 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1285 -176 19 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1377 -178 19 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1470 -181 20 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1564 -183 20 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1659 -185 20 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1755 -186 20 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1851 -188 20 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1948 -189 20 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2046 -189 21 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2144 -190 21 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2242 -190 21 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2340 -191 21 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2439 -191 22 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2537 -193 22 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2636 -193 22 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 2736 -192 23 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 2835 -193 23 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 2934 -194 23 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3033 -194 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3233 -194 24 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3432 -194 24 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3631 -195 25 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3831 -194 26 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4030 -195 25 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4230 -195 26 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4430 -195 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4630 -195 28 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 4830 -195 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5030 -195 30 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5230 -195 31 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5429 -196 29 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5629 -196 30 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5829 -195 31 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6029 -195 32 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6229 -195 32 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6429 -195 33 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 99 | TOTAL PUT 100 3728 +95
| MONTH PUT/CALL RATIO 1.78
| MONTH TOTAL 156 6778 +137
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 2756 +188 28 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 2659 +187 28 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 2562 +186 27 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 2466 +186 27 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 2370 +185 26 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 2274 +183 26 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 2179 +182 25 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 2085 +181 25 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1992 +180 25 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1899 +179 24 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1807 +177 24 0 | 1755 1755 0 1 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1716 +175 23 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1626 +173 23 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1537 +170 23 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1450 +168 22 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1364 +165 22 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1280 +161 22 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 1199 +159 21 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 1119 +155 21 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 1042 +151 21 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 967 +144 21 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 895 +140 20 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 828 +137 20 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 762 +129 20 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 700 +122 20 0 | 648 648 0 28 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 638 +118 20 0 | 659 596 0 120 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 584 +113 20 0 | 663 654 0 21 0
MAR-27 8600 C 0 0 0 0 0 | 0 0 0 531 +104 19 0 | 605 434 0 19 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 485 +100 19 0 | 562 443 0 19 0
MAR-27 8800 C 0 0 0 0 0 | 439 439 428 439 +92 19 24 | 439 402 24 31 +24
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 397 +86 19 0 | 369 363 0 14 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 360 +81 19 0 | 330 330 0 7 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 325 +73 19 0 | 301 301 0 7 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 293 +70 19 0 | 353 269 0 12 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 263 +62 19 0 | 360 276 0 8 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 237 +56 19 0 | 205 205 0 14 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 215 +55 19 0 | 267 185 0 2 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 192 +48 19 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 174 +45 20 0 | 224 146 0 6 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 156 +40 20 0 | 218 218 0 1 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 141 +37 20 0 | 150 150 0 14 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 126 +33 20 0 | 201 201 0 1 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 114 +30 20 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 102 102 102 103 +28 20 1 | 122 102 1 6 +1
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 93 +25 20 0 | 152 106 0 3 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 84 +23 20 0 | 110 110 0 1 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 76 +21 20 0 | 101 101 0 1 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 69 +19 21 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 62 +17 21 0 | 49 49 0 2 0
TOTAL CALL 0 | TOTAL CALL 25 | TOTAL CALL 25 338 +25
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 | 0 0 0 27 -5 29 0 | 50 40 0 4 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 30 -6 28 0 | 47 47 0 1 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 33 -7 28 0 | 57 57 0 1 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 37 -7 27 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 41 -8 27 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 46 -9 26 0 | 52 52 0 3 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 51 -10 26 0 | 0 0 0 0 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 57 -11 25 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 63 -13 25 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 70 -14 24 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 78 -16 24 0 | 123 117 0 2 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 87 -17 24 0 | 118 99 0 3 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 97 -19 23 0 | 0 0 0 0 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 109 -21 23 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 122 -26 23 0 | 159 159 0 3 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 136 -28 22 0 | 0 0 0 0 0
MAR-27 7500 P 0 0 0 0 0 | 151 151 151 151 -33 22 8 | 187 151 8 3 +1
MAR-27 7600 P 0 0 0 0 0 | 169 169 169 170 -35 21 7 | 240 169 7 17 +7
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 190 -38 21 0 | 222 222 0 1 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 214 -41 21 0 | 251 251 0 7 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 237 -47 21 0 | 0 0 0 0 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 267 -50 20 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 0 0 0 297 -59 20 0 | 380 380 0 1 0
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 332 -62 20 0 | 0 0 0 0 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 370 -70 20 0 | 0 0 0 0 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 409 -75 20 0 | 508 464 0 8 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 455 -84 20 0 | 575 514 0 2 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 505 -87 20 0 | 680 567 0 3 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 556 -94 20 0 | 0 0 0 0 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 608 -103 19 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 667 -110 19 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 729 -114 19 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 794 -120 19 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 864 -124 19 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 935 -130 19 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1009 -135 19 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1086 -139 20 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1164 -144 20 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1245 -148 20 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1328 -152 20 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1412 -156 20 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1498 -159 20 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1586 -162 20 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1674 -165 20 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 1764 -168 20 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 1855 -170 20 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 1947 -172 21 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2040 -174 21 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2134 -175 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 15 | TOTAL PUT 15 59 +8
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 40 397 +33
MARKET PUT/CALL RATIO 0.67
MARKET TOTAL 3532 36681 +1522
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED