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 OCT-26 9600 656 9 22 9 9 743 -1
C OCT-26 8700 247 72 18 72 68 318 -18
P SEP-26 8200 163 105 17 120 83 380 +29
P SEP-26 8000 159 49 19 56 46 484 +15
C SEP-26 8500 106 47 17 65 41 1454 -22
C OCT-26 8300 77 202 18 238 200 134 -42
C OCT-26 9500 76 10 21 11 11 179 -3
P OCT-26 6900 66 11 27 12 12 66 +3
P SEP-26 8300 65 151 17 163 121 589 +38
P OCT-26 7000 65 13 26 14 14 80 +3
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 SEP 2026, WEDNESDAY 10 SEP 2026, THURSDAY
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 2364 -81 64 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 2264 -81 61 0 | 2260 2260 0 3 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 2164 -81 58 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 2064 -81 56 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 1964 -81 53 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 1864 -81 50 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 1764 -81 47 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1664 -81 45 0 | 1685 1685 0 2 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1564 -81 42 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1464 -81 39 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1364 -81 37 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1265 -81 35 0 | 1378 602 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1165 -81 33 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1066 -81 31 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 967 -80 29 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 869 -79 28 0 | 1085 1085 0 2 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 771 -79 26 0 | 1200 295 0 3 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 675 -77 25 0 | 1120 299 0 3 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 579 -77 23 0 | 645 211 0 32 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 484 -76 21 0 | 738 177 0 20 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 395 -72 20 0 | 605 150 0 60 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 312 -67 19 0 | 568 147 0 36 0
SEP-26 8100 C 0 0 0 0 0 | 248 248 223 235 -61 18 2 | 475 132 2 274 -1
SEP-26 8200 C 204 204 204 204 1 | 173 173 157 168 -53 18 21 | 624 87 22 595 +2
SEP-26 8300 C 119 119 119 119 1 | 115 120 106 115 -42 17 39 | 600 91 40 269 +17
SEP-26 8400 C 97 97 80 80 5 | 81 81 67 75 -32 17 42 | 501 60 47 216 -18
SEP-26 8500 C 65 65 49 49 17 | 42 48 41 47 -22 17 89 | 634 41 106 1454 -77
SEP-26 8600 C 40 40 36 36 15 | 30 30 25 28 -16 17 24 | 970 25 39 603 -5
SEP-26 8700 C 24 26 22 22 21 | 16 18 16 18 -9 18 17 | 568 16 38 827 -10
SEP-26 8800 C 13 13 13 13 2 | 13 13 11 12 -6 19 7 | 526 11 9 55 -88
SEP-26 8900 C 0 0 0 0 0 | 7 9 7 8 -3 19 15 | 487 7 15 680 +12
SEP-26 9000 C 0 0 0 0 0 | 6 6 5 6 -2 20 21 | 453 5 21 669 +19
SEP-26 9100 C 0 0 0 0 0 | 4 4 4 4 -1 21 1 | 377 4 1 808 -1
SEP-26 9200 C 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 688 5 0 44 0
SEP-26 9300 C 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 397 4 0 447 0
SEP-26 9400 C 0 0 0 0 0 | 0 0 0 2 0 24 0 | 301 4 0 657 0
SEP-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 338 10 0 77 0
SEP-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 258 3 0 121 0
SEP-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 360 4 0 550 0
SEP-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 423 4 0 588 0
SEP-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 250 4 0 1712 0
SEP-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 337 6 0 844 0
SEP-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 215 11 0 608 0
SEP-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 311 11 0 789 0
SEP-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 390 13 0 371 0
SEP-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 255 8 0 17 0
SEP-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 191 13 0 91 0
SEP-26 10600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 96 4 0 101 0
SEP-26 10700 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 93 4 0 0 0
SEP-26 10800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-26 10900 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 185 106 0 1 0
SEP-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 193 9 0 0 0
SEP-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 117 95 0 10 0
SEP-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 110 68 0 2 0
SEP-26 11700 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 94 37 0 0 0
TOTAL CALL 62 | TOTAL CALL 278 | TOTAL CALL 340 13641 -150
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 55 0 | 26 26 0 24 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 95 28 0 613 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 36 24 0 428 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 35 5 0 87 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 38 33 0 109 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 92 23 0 402 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 101 8 0 322 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1 0 38 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 0 31 0 | 189 12 0 314 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 213 13 0 409 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 208 15 0 485 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 230 5 0 1005 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 270 12 0 404 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 366 6 0 369 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 417 7 0 114 0
SEP-26 7600 P 0 0 0 0 0 | 11 11 11 11 +3 23 1 | 449 9 1 324 +1
SEP-26 7700 P 0 0 0 0 0 | 16 16 16 16 +5 22 10 | 415 11 10 310 +10
SEP-26 7800 P 0 0 0 0 0 | 25 25 21 23 +7 21 13 | 614 11 13 251 +3
SEP-26 7900 P 23 23 23 23 10 | 39 39 34 33 +10 20 33 | 508 18 43 1357 -210
SEP-26 8000 P 46 46 46 46 1 | 56 56 47 49 +15 19 158 | 615 19 159 484 -26
SEP-26 8100 P 65 65 64 64 2 | 73 83 69 72 +21 18 54 | 725 28 56 713 +40
SEP-26 8200 P 83 102 83 102 33 | 109 120 96 105 +29 17 130 | 720 39 163 380 +15
SEP-26 8300 P 125 131 121 130 29 | 141 163 141 151 +38 17 36 | 1008 57 65 589 -1
SEP-26 8400 P 178 186 178 186 5 | 210 219 203 211 +49 17 17 | 652 80 22 1543 0
SEP-26 8500 P 244 276 244 276 5 | 310 310 294 284 +59 17 4 | 830 115 9 43 -2
SEP-26 8600 P 0 0 0 0 0 | 0 0 0 366 +68 17 0 | 658 156 0 264 0
SEP-26 8700 P 0 0 0 0 0 | 0 0 0 458 +76 18 0 | 1358 226 0 61 0
SEP-26 8800 P 0 0 0 0 0 | 0 0 0 551 +80 18 0 | 609 298 0 49 0
SEP-26 8900 P 0 0 0 0 0 | 0 0 0 645 +78 18 0 | 678 375 0 101 0
SEP-26 9000 P 0 0 0 0 0 | 0 0 0 742 +79 17 0 | 858 566 0 100 0
SEP-26 9100 P 0 0 0 0 0 | 0 0 0 840 +80 0 0 | 849 552 0 26 0
SEP-26 9200 P 0 0 0 0 0 | 0 0 0 939 +80 0 0 | 0 0 0 0 0
SEP-26 9300 P 0 0 0 0 0 | 0 0 0 1039 +81 0 0 | 1450 948 0 2 0
SEP-26 9400 P 0 0 0 0 0 | 0 0 0 1138 +81 0 0 | 0 0 0 0 0
SEP-26 9500 P 0 0 0 0 0 | 0 0 0 1238 +81 0 0 | 1000 1000 0 2 0
SEP-26 9600 P 0 0 0 0 0 | 0 0 0 1337 +81 0 0 | 0 0 0 0 0
SEP-26 9700 P 0 0 0 0 0 | 0 0 0 1437 +81 0 0 | 0 0 0 0 0
SEP-26 9800 P 0 0 0 0 0 | 0 0 0 1537 +81 0 0 | 1890 1890 0 3 0
SEP-26 9900 P 0 0 0 0 0 | 0 0 0 1637 +81 0 0 | 0 0 0 0 0
SEP-26 10000 P 0 0 0 0 0 | 0 0 0 1737 +81 0 0 | 0 0 0 0 0
SEP-26 10100 P 0 0 0 0 0 | 0 0 0 1837 +82 0 0 | 1890 1488 0 1 0
SEP-26 10200 P 0 0 0 0 0 | 0 0 0 1937 +82 0 0 | 0 0 0 0 0
SEP-26 10300 P 0 0 0 0 0 | 0 0 0 2037 +82 0 0 | 0 0 0 0 0
SEP-26 10400 P 0 0 0 0 0 | 0 0 0 2137 +82 0 0 | 0 0 0 0 0
SEP-26 10500 P 0 0 0 0 0 | 0 0 0 2237 +82 0 0 | 0 0 0 0 0
SEP-26 10600 P 0 0 0 0 0 | 0 0 0 2337 +82 0 0 | 0 0 0 0 0
SEP-26 10700 P 0 0 0 0 0 | 0 0 0 2437 +82 0 0 | 0 0 0 0 0
SEP-26 10800 P 0 0 0 0 0 | 0 0 0 2537 +82 0 0 | 0 0 0 0 0
SEP-26 10900 P 0 0 0 0 0 | 0 0 0 2637 +82 0 0 | 0 0 0 0 0
SEP-26 11000 P 0 0 0 0 0 | 0 0 0 2737 +82 0 0 | 0 0 0 0 0
SEP-26 11100 P 0 0 0 0 0 | 0 0 0 2837 +82 0 0 | 0 0 0 0 0
SEP-26 11200 P 0 0 0 0 0 | 0 0 0 2937 +82 0 0 | 0 0 0 0 0
SEP-26 11300 P 0 0 0 0 0 | 0 0 0 3037 +82 0 0 | 0 0 0 0 0
SEP-26 11400 P 0 0 0 0 0 | 0 0 0 3137 +82 0 0 | 0 0 0 0 0
SEP-26 11500 P 0 0 0 0 0 | 0 0 0 3237 +82 0 0 | 0 0 0 0 0
SEP-26 11600 P 0 0 0 0 0 | 0 0 0 3336 +81 0 0 | 0 0 0 0 0
SEP-26 11700 P 0 0 0 0 0 | 0 0 0 3436 +81 0 0 | 0 0 0 0 0
SEP-26 11800 P 0 0 0 0 0 | 0 0 0 3536 +81 0 0 | 0 0 0 0 0
TOTAL PUT 85 | TOTAL PUT 456 | TOTAL PUT 541 12868 -170
| MONTH PUT/CALL RATIO 1.59
| MONTH TOTAL 881 26509 -320
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 2361 -85 38 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 2262 -84 38 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 2162 -84 36 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 2063 -84 36 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 1963 -84 34 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 1864 -84 33 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 1765 -83 32 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 1666 -83 31 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 1567 -83 30 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 1469 -82 29 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 1371 -82 28 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 1273 -82 27 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 1176 -81 26 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 1080 -80 25 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 0 0 0 985 -79 24 0 | 0 0 0 0 0
OCT-26 7400 C 0 0 0 0 0 | 0 0 0 891 -78 23 0 | 0 0 0 0 0
OCT-26 7500 C 0 0 0 0 0 | 0 0 0 798 -77 22 0 | 0 0 0 0 0
OCT-26 7600 C 0 0 0 0 0 | 0 0 0 708 -74 21 0 | 0 0 0 0 0
OCT-26 7700 C 0 0 0 0 0 | 0 0 0 620 -72 21 0 | 0 0 0 0 0
OCT-26 7800 C 0 0 0 0 0 | 0 0 0 535 -67 20 0 | 0 0 0 0 0
OCT-26 7900 C 0 0 0 0 0 | 0 0 0 456 -63 19 0 | 0 0 0 0 0
OCT-26 8000 C 0 0 0 0 0 | 0 0 0 382 -58 19 0 | 0 0 0 0 0
OCT-26 8100 C 0 0 0 0 0 | 0 0 0 315 -53 19 0 | 0 0 0 0 0
OCT-26 8200 C 0 0 0 0 0 | 0 0 0 253 -50 18 0 | 379 318 0 15 0
OCT-26 8300 C 238 238 238 238 1 | 208 208 200 202 -42 18 76 | 328 200 77 134 +50
OCT-26 8400 C 168 168 168 168 1 | 160 161 158 158 -36 18 38 | 272 158 39 71 +38
OCT-26 8500 C 0 0 0 0 0 | 125 125 119 122 -29 18 3 | 243 119 3 139 +2
OCT-26 8600 C 0 0 0 0 0 | 94 94 91 94 -23 18 51 | 225 91 51 117 +50
OCT-26 8700 C 0 0 0 0 0 | 68 72 68 72 -18 18 247 | 113 68 247 318 +247
OCT-26 8800 C 0 0 0 0 0 | 54 54 53 55 -13 18 56 | 128 53 56 37 +1
OCT-26 8900 C 43 43 43 43 1 | 39 39 39 42 -11 18 7 | 110 39 8 130 -4
OCT-26 9000 C 0 0 0 0 0 | 0 0 0 33 -7 19 0 | 87 43 0 86 0
OCT-26 9100 C 0 0 0 0 0 | 0 0 0 26 -5 19 0 | 50 37 0 11 0
OCT-26 9200 C 0 0 0 0 0 | 20 20 20 20 -5 20 3 | 50 20 3 69 0
OCT-26 9300 C 0 0 0 0 0 | 0 0 0 16 -4 20 0 | 39 20 0 7 0
OCT-26 9400 C 0 0 0 0 0 | 13 13 13 13 -3 21 2 | 32 13 2 73 0
OCT-26 9500 C 0 0 0 0 0 | 11 11 11 10 -3 21 76 | 26 11 76 179 +76
OCT-26 9600 C 0 0 0 0 0 | 9 9 9 9 -1 22 656 | 21 9 656 743 +520
OCT-26 9700 C 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 17 14 0 98 0
OCT-26 9800 C 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 0 0 0 0 0
OCT-26 9900 C 0 0 0 0 0 | 7 7 7 5 -1 23 1 | 7 6 1 0 -1
OCT-26 10000 C 0 0 0 0 0 | 0 0 0 4 -1 23 0 | 0 0 0 0 0
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 0 0 0 0 0
OCT-26 10200 C 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
OCT-26 10300 C 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0
OCT-26 10400 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
OCT-26 10500 C 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 1216 | TOTAL CALL 1219 2227 +979
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 34 0 | 0 0 0 0 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 6 6 0 14 0
OCT-26 6100 P 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 7 7 0 14 0
OCT-26 6200 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 0 0 0 0 0
OCT-26 6300 P 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 0 0 0 0 0
OCT-26 6400 P 0 0 0 0 0 | 0 0 0 4 +1 31 0 | 0 0 0 0 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 5 +2 30 0 | 10 10 0 63 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 6 +2 29 0 | 0 0 0 0 0
OCT-26 6700 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
OCT-26 6800 P 0 0 0 0 0 | 0 0 0 9 +3 28 0 | 12 12 0 1 0
OCT-26 6900 P 0 0 0 0 0 | 12 12 12 11 +3 27 66 | 12 11 66 66 +64
OCT-26 7000 P 0 0 0 0 0 | 14 14 14 13 +3 26 65 | 18 11 65 80 +65
OCT-26 7100 P 0 0 0 0 0 | 0 0 0 16 +4 25 0 | 16 16 0 182 0
OCT-26 7200 P 0 0 0 0 0 | 0 0 0 20 +5 24 0 | 16 16 0 151 0
OCT-26 7300 P 0 0 0 0 0 | 0 0 0 24 +5 23 0 | 22 22 0 69 0
OCT-26 7400 P 0 0 0 0 0 | 0 0 0 30 +6 23 0 | 32 18 0 112 0
OCT-26 7500 P 0 0 0 0 0 | 0 0 0 37 +8 22 0 | 22 21 0 169 0
OCT-26 7600 P 0 0 0 0 0 | 0 0 0 47 +10 21 0 | 39 22 0 92 0
OCT-26 7700 P 0 0 0 0 0 | 0 0 0 59 +13 20 0 | 63 46 0 22 0
OCT-26 7800 P 0 0 0 0 0 | 78 78 78 75 +16 20 2 | 78 39 2 285 0
OCT-26 7900 P 0 0 0 0 0 | 0 0 0 95 +20 19 0 | 87 49 0 60 0
OCT-26 8000 P 0 0 0 0 0 | 120 122 120 121 +24 19 4 | 122 62 4 31 +2
OCT-26 8100 P 0 0 0 0 0 | 0 0 0 154 +30 18 0 | 133 76 0 87 0
OCT-26 8200 P 0 0 0 0 0 | 184 191 184 193 +35 18 36 | 191 97 36 12 -20
OCT-26 8300 P 0 0 0 0 0 | 240 246 240 242 +43 18 2 | 246 125 2 14 -1
OCT-26 8400 P 0 0 0 0 0 | 0 0 0 298 +50 18 0 | 240 154 0 171 0
OCT-26 8500 P 0 0 0 0 0 | 0 0 0 364 +57 18 0 | 326 197 0 31 0
OCT-26 8600 P 0 0 0 0 0 | 0 0 0 436 +64 18 0 | 346 338 0 12 0
OCT-26 8700 P 0 0 0 0 0 | 0 0 0 512 +68 18 0 | 402 298 0 138 0
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 594 +71 18 0 | 0 0 0 0 0
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 683 +75 18 0 | 0 0 0 0 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 773 +77 18 0 | 0 0 0 0 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 866 +79 19 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 960 +80 19 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 1056 +81 19 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 1153 +82 20 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 1250 +82 20 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 1348 +83 20 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 1447 +84 21 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 1546 +84 21 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 1645 +84 21 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 1744 +84 21 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 1843 +84 21 0 | 0 0 0 0 0
OCT-26 10200 P 0 0 0 0 0 | 0 0 0 1943 +85 21 0 | 0 0 0 0 0
OCT-26 10300 P 0 0 0 0 0 | 0 0 0 2042 +84 0 0 | 0 0 0 0 0
OCT-26 10400 P 0 0 0 0 0 | 0 0 0 2142 +85 0 0 | 0 0 0 0 0
OCT-26 10500 P 0 0 0 0 0 | 0 0 0 2242 +85 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 175 | TOTAL PUT 175 1876 +110
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 1394 4103 +1089
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 4373 -84 55 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4274 -83 55 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4174 -83 53 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4074 -83 51 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3974 -83 50 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3874 -83 48 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3774 -84 47 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3675 -83 46 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 3575 -83 44 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 3475 -83 43 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3376 -83 42 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3276 -83 41 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3077 -83 39 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2879 -82 37 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2681 -82 35 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 2483 -82 33 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 2385 -82 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2286 -82 32 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 2188 -82 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2090 -82 30 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 1993 -81 29 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1896 -81 29 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1799 -80 28 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1703 -80 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1608 -79 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1513 -78 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1419 -77 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1327 -76 25 0 | 1438 1438 0 1 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1235 -75 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1145 -73 23 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 1056 -72 23 0 | 1410 1410 0 1 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 970 -69 22 0 | 1400 1330 0 2 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 885 -68 22 0 | 1264 473 0 9 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 804 -65 21 0 | 1068 430 0 16 0
DEC-26 7700 C 0 0 0 0 0 | 0 0 0 725 -63 21 0 | 561 384 0 121 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 651 -58 20 0 | 507 315 0 111 0
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 579 -57 20 0 | 509 330 0 138 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 512 -54 20 0 | 678 308 0 246 0
DEC-26 8100 C 0 0 0 0 0 | 0 0 0 452 -49 20 0 | 649 216 0 131 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 394 -46 19 0 | 593 220 0 307 0
DEC-26 8300 C 0 0 0 0 0 | 0 0 0 343 -41 19 0 | 629 273 0 221 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 298 -34 19 0 | 529 170 0 176 0
DEC-26 8500 C 0 0 0 0 0 | 0 0 0 255 -34 19 0 | 550 150 0 175 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 219 -29 19 0 | 515 119 0 300 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 187 -26 19 0 | 625 180 0 19 0
DEC-26 8800 C 0 0 0 0 0 | 158 158 154 160 -22 19 2 | 556 137 2 26 +2
DEC-26 8900 C 0 0 0 0 0 | 134 134 134 135 -20 19 55 | 410 105 55 118 +54
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 115 -17 19 0 | 561 85 0 311 0
DEC-26 9100 C 0 0 0 0 0 | 0 0 0 97 -15 19 0 | 439 98 0 196 0
DEC-26 9200 C 0 0 0 0 0 | 84 84 80 82 -13 19 3 | 257 80 3 226 0
DEC-26 9300 C 0 0 0 0 0 | 0 0 0 71 -9 20 0 | 367 68 0 126 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 59 -9 20 0 | 330 77 0 97 0
DEC-26 9500 C 0 0 0 0 0 | 51 51 51 51 -7 20 1 | 303 48 1 58 -1
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 43 -7 20 0 | 224 48 0 66 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 37 -6 20 0 | 226 70 0 6 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 32 -5 20 0 | 196 40 0 9 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 28 -3 21 0 | 219 57 0 25 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 24 -3 21 0 | 200 28 0 9 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 21 -2 21 0 | 184 24 0 49 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 18 -2 21 0 | 168 46 0 7 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 16 -2 22 0 | 192 35 0 3 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14 -2 22 0 | 65 65 0 1 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 0 0 0 1 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 79 26 0 1 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 6 0 24 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 5 0 24 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 26 9 0 2 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 4 0 24 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 22 22 0 1 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 61 | TOTAL CALL 61 3312 +55
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 46 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 43 0 | 14 14 0 1 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 2 0 39 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 3 0 38 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 4 0 35 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 6 +1 34 0 | 0 0 0 1 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 8 +1 33 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 10 +1 31 0 | 17 17 0 2 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 12 +2 31 0 | 0 0 0 1 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 13 +1 30 0 | 70 26 0 1 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 15 +1 29 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 18 +2 29 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 20 +2 28 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 23 +3 28 0 | 167 40 0 4 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 27 +4 27 0 | 149 121 0 14 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 31 +4 26 0 | 215 40 0 46 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 35 +4 26 0 | 205 88 0 93 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 40 +5 25 0 | 263 46 0 30 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 47 +7 25 0 | 257 56 0 39 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 53 +7 24 0 | 310 60 0 48 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 62 +8 23 0 | 276 49 0 174 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 72 +11 23 0 | 306 59 0 37 0
DEC-26 7300 P 0 0 0 0 0 | 0 0 0 83 +12 22 0 | 444 71 0 125 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 96 +13 22 0 | 492 104 0 236 0
DEC-26 7500 P 0 0 0 0 0 | 110 110 110 111 +15 21 1 | 542 76 1 228 +1
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 130 +19 21 0 | 579 88 0 390 0
DEC-26 7700 P 0 0 0 0 0 | 151 153 149 152 +21 21 4 | 581 145 4 644 0
DEC-26 7800 P 0 0 0 0 0 | 175 179 175 177 +23 20 35 | 606 142 35 52 +33
DEC-26 7900 P 0 0 0 0 0 | 206 206 206 206 +27 20 1 | 512 172 1 8 -1
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 240 +30 20 0 | 649 199 0 6 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 278 +34 19 0 | 548 205 0 164 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 321 +37 19 0 | 564 254 0 154 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 370 +42 19 0 | 556 302 0 287 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 425 +48 19 0 | 604 315 0 223 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 481 +49 19 0 | 840 384 0 432 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 547 +54 19 0 | 613 373 0 72 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 615 +58 19 0 | 1116 428 0 263 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 687 +69 19 0 | 659 596 0 36 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 762 +64 19 0 | 1229 671 0 21 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 842 +67 19 0 | 1217 709 0 14 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 925 +69 19 0 | 1250 747 0 5 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1010 +71 19 0 | 0 0 0 0 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1098 +73 19 0 | 1225 909 0 1 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1187 +74 19 0 | 1308 1188 0 1 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1279 +76 19 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1371 +77 20 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 1465 +78 20 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1560 +79 20 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 1655 +80 20 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1751 +80 20 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1848 +81 20 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1945 +81 20 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2043 +82 21 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2141 +82 21 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2239 +82 21 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2338 +83 21 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 2436 +82 21 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2535 +82 21 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 2634 +82 20 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2733 +82 20 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 2833 +83 21 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2932 +83 20 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 3031 +83 0 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3131 +83 0 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3231 +84 0 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3330 +83 0 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3530 +84 0 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3729 +83 0 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3929 +84 0 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4128 +83 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4328 +83 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4528 +83 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4728 +83 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4928 +84 0 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5128 +84 0 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5328 +84 0 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5527 +83 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5727 +83 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5927 +83 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6127 +83 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6327 +83 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6527 +83 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6727 +83 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 41 | TOTAL PUT 41 3857 +33
| MONTH PUT/CALL RATIO 0.67
| MONTH TOTAL 102 7169 +88
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 2469 -79 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 2373 -79 29 0 | 2530 2530 0 3 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 2277 -79 28 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 2182 -78 28 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 2088 -77 27 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 1994 -76 27 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 1901 -76 26 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 1808 -75 26 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1717 -74 25 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1627 -73 25 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 1537 -72 24 0 | 1755 1755 0 1 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 1450 -70 24 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 1363 -70 23 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 1279 -68 23 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 1196 -66 23 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 1116 -64 22 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 1037 -63 22 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 962 -60 22 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 889 -58 21 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 0 0 0 817 -55 21 0 | 0 0 0 0 0
MAR-27 7900 C 0 0 0 0 0 | 0 0 0 749 -53 21 0 | 0 0 0 0 0
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 689 -50 21 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 0 0 0 633 -43 21 0 | 0 0 0 0 0
MAR-27 8200 C 0 0 0 0 0 | 0 0 0 569 -49 20 0 | 0 0 0 0 0
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 519 -46 20 0 | 648 648 0 28 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 472 -40 20 0 | 659 596 0 120 0
MAR-27 8500 C 0 0 0 0 0 | 0 0 0 427 -36 20 0 | 663 654 0 21 0
MAR-27 8600 C 0 0 0 0 0 | 389 389 389 383 -36 20 1 | 605 389 1 19 0
MAR-27 8700 C 0 0 0 0 0 | 0 0 0 346 -32 20 0 | 562 443 0 19 0
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 312 -29 20 0 | 439 402 0 31 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 281 -25 20 0 | 369 363 0 14 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 252 -23 20 0 | 330 330 0 7 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 226 -21 20 0 | 301 263 0 14 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 202 -20 20 0 | 353 269 0 12 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 180 -19 20 0 | 360 276 0 8 0
MAR-27 9400 C 0 0 0 0 0 | 0 0 0 161 -17 20 0 | 205 205 0 14 0
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 144 -15 20 0 | 267 185 0 2 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 130 -13 20 0 | 0 0 0 0 0
MAR-27 9700 C 0 0 0 0 0 | 115 115 115 116 -12 20 7 | 224 115 7 7 +1
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 104 -10 20 0 | 218 218 0 1 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 93 -10 20 0 | 150 150 0 14 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 84 -8 21 0 | 201 201 0 1 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 75 -8 21 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 68 -7 21 0 | 122 102 0 6 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 61 -6 21 0 | 152 106 0 3 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 55 -5 21 0 | 110 110 0 1 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 49 -5 21 0 | 101 101 0 1 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 45 -4 21 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 41 41 41 40 -4 21 1 | 49 41 1 2 0
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 349 +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 | 0 0 0 35 +3 29 0 | 50 40 0 4 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 39 +4 28 0 | 47 47 0 1 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 43 +4 27 0 | 57 57 0 1 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 48 +4 27 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 54 +5 27 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 60 60 60 60 +6 26 1 | 60 52 1 2 -1
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 67 +7 26 0 | 0 0 0 0 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 74 +7 25 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 0 0 0 83 +8 25 0 | 0 0 0 0 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 93 +10 24 0 | 0 0 0 0 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 104 +12 24 0 | 123 117 0 2 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 115 +11 23 0 | 118 99 0 3 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 130 +14 23 0 | 111 111 0 1 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 145 +15 23 0 | 0 0 0 0 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 162 +17 22 0 | 159 159 0 3 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 181 +18 22 0 | 0 0 0 0 0
MAR-27 7500 P 0 0 0 0 0 | 0 0 0 204 +21 22 0 | 187 151 0 3 0
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 228 +22 21 0 | 240 169 0 17 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 254 +23 21 0 | 222 222 0 1 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 285 +26 21 0 | 251 251 0 7 0
MAR-27 7900 P 0 0 0 0 0 | 319 319 319 319 +30 21 16 | 319 319 16 16 +16
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 354 +31 20 0 | 0 0 0 0 0
MAR-27 8100 P 0 0 0 0 0 | 396 402 396 395 +35 20 14 | 402 380 14 15 +14
MAR-27 8200 P 0 0 0 0 0 | 443 449 443 440 +38 20 14 | 449 443 14 14 +14
MAR-27 8300 P 0 0 0 0 0 | 491 491 488 485 +37 20 14 | 491 488 14 14 +14
MAR-27 8400 P 0 0 0 0 0 | 540 540 540 535 +39 20 25 | 540 464 25 33 +25
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 597 +50 20 0 | 575 514 0 2 0
MAR-27 8600 P 0 0 0 0 0 | 648 648 648 654 +50 20 1 | 680 567 1 2 -1
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 718 +54 20 0 | 0 0 0 0 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 783 +49 20 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 846 +56 19 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 917 +58 19 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 991 +60 19 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1068 +63 20 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1147 +65 20 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1228 +66 20 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1311 +68 20 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1396 +69 20 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1482 +70 20 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 1570 +72 20 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 1660 +73 20 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 1750 +74 20 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 1841 +74 20 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 1934 +76 20 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2027 +76 20 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2121 +77 20 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2216 +78 20 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2311 +78 20 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2406 +78 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 85 | TOTAL PUT 85 141 +81
| MONTH PUT/CALL RATIO 9.44
| MONTH TOTAL 94 490 +82
MARKET PUT/CALL RATIO 0.51
MARKET TOTAL 2471 38271 +939
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED