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 NOV-26 7600 499 170 22 178 84 47 +87
C OCT-26 8400 316 2 30 2 1 486 -1
C OCT-26 7800 268 50 22 121 46 256 -133
C OCT-26 8000 258 11 22 72 12 435 -52
P OCT-26 7600 258 63 23 69 37 259 +48
C OCT-26 8100 226 5 22 26 6 1589 -25
P OCT-26 7400 207 23 27 27 12 339 +17
P DEC-26 7400 168 167 22 171 136 295 +72
P NOV-26 6600 160 18 31 19 16 160 +10
C DEC-26 8300 144 70 19 76 72 277 -53
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 OCT 2026, WEDNESDAY 22 OCT 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
OCT-26 5900 C 0 0 0 0 0 | 0 0 0 1789 -250 0 0 | 0 0 0 0 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 1689 -250 0 0 | 0 0 0 0 0
OCT-26 6100 C 0 0 0 0 0 | 0 0 0 1589 -250 0 0 | 0 0 0 0 0
OCT-26 6200 C 0 0 0 0 0 | 0 0 0 1489 -250 0 0 | 0 0 0 0 0
OCT-26 6300 C 0 0 0 0 0 | 0 0 0 1389 -250 0 0 | 0 0 0 0 0
OCT-26 6400 C 0 0 0 0 0 | 0 0 0 1289 -250 0 0 | 0 0 0 0 0
OCT-26 6500 C 0 0 0 0 0 | 0 0 0 1189 -250 0 0 | 0 0 0 0 0
OCT-26 6600 C 0 0 0 0 0 | 0 0 0 1089 -250 0 0 | 0 0 0 0 0
OCT-26 6700 C 0 0 0 0 0 | 0 0 0 990 -250 40 0 | 0 0 0 0 0
OCT-26 6800 C 0 0 0 0 0 | 0 0 0 890 -250 36 0 | 0 0 0 0 0
OCT-26 6900 C 0 0 0 0 0 | 0 0 0 791 -249 36 0 | 0 0 0 0 0
OCT-26 7000 C 0 0 0 0 0 | 0 0 0 692 -248 34 0 | 0 0 0 0 0
OCT-26 7100 C 0 0 0 0 0 | 0 0 0 594 -247 32 0 | 0 0 0 0 0
OCT-26 7200 C 0 0 0 0 0 | 0 0 0 502 -239 34 0 | 0 0 0 0 0
OCT-26 7300 C 0 0 0 0 0 | 404 404 404 404 -239 29 9 | 404 404 9 9 +9
OCT-26 7400 C 0 0 0 0 0 | 354 354 347 313 -233 27 61 | 354 347 61 61 +61
OCT-26 7500 C 0 0 0 0 0 | 358 358 223 228 -221 25 86 | 358 223 86 64 +64
OCT-26 7600 C 0 0 0 0 0 | 166 166 150 153 -202 24 12 | 608 150 12 4 -13
OCT-26 7700 C 0 0 0 0 0 | 130 130 85 92 -173 22 46 | 413 85 46 152 +16
OCT-26 7800 C 0 0 0 0 0 | 121 121 46 50 -133 22 268 | 387 46 268 256 +74
OCT-26 7900 C 0 0 0 0 0 | 90 90 23 23 -91 21 87 | 356 23 87 153 +71
OCT-26 8000 C 67 72 55 55 3 | 46 46 12 11 -52 22 255 | 364 12 258 435 +64
OCT-26 8100 C 26 26 26 26 1 | 11 11 6 5 -25 22 225 | 302 6 226 1589 +200
OCT-26 8200 C 13 13 13 13 1 | 6 6 3 3 -10 24 8 | 379 3 9 426 -32
OCT-26 8300 C 6 6 6 6 2 | 4 4 2 2 -4 26 44 | 328 2 46 1611 +36
OCT-26 8400 C 0 0 0 0 0 | 1 2 1 2 -1 30 316 | 272 1 316 486 +81
OCT-26 8500 C 0 0 0 0 0 | 2 2 2 1 -1 30 50 | 243 2 50 463 +32
OCT-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 225 2 0 97 0
OCT-26 8700 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 113 5 0 40 0
OCT-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 128 2 0 213 0
OCT-26 8900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 110 5 0 94 0
OCT-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 87 1 0 87 0
OCT-26 9100 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 50 1 0 23 0
OCT-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 50 1 0 71 0
OCT-26 9300 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 39 1 0 23 0
OCT-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 32 1 0 76 0
OCT-26 9500 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 26 4 0 213 0
OCT-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 21 1 0 875 0
OCT-26 9700 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 17 1 0 98 0
OCT-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
OCT-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 7 6 0 0 0
OCT-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1 1 0 61 0
OCT-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 4 4 0 8 0
OCT-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
OCT-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
OCT-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 3 3 0 104 0
OCT-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 2 2 0 100 0
TOTAL CALL 7 | TOTAL CALL 1467 | TOTAL CALL 1474 7892 +663
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 73 0 | 0 0 0 0 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 2 +1 75 0 | 6 6 0 14 0
OCT-26 6100 P 0 0 0 0 0 | 0 0 0 2 +1 70 0 | 7 7 0 14 0
OCT-26 6200 P 0 0 0 0 0 | 0 0 0 2 +1 66 0 | 0 0 0 0 0
OCT-26 6300 P 0 0 0 0 0 | 0 0 0 2 +1 61 0 | 0 0 0 0 0
OCT-26 6400 P 0 0 0 0 0 | 0 0 0 2 +1 57 0 | 0 0 0 0 0
OCT-26 6500 P 0 0 0 0 0 | 0 0 0 2 +1 53 0 | 10 2 0 63 0
OCT-26 6600 P 0 0 0 0 0 | 0 0 0 3 +2 51 0 | 0 0 0 0 0
OCT-26 6700 P 0 0 0 0 0 | 0 0 0 3 +2 47 0 | 10 10 0 2 0
OCT-26 6800 P 0 0 0 0 0 | 0 0 0 4 +3 44 0 | 12 3 0 2 0
OCT-26 6900 P 0 0 0 0 0 | 0 0 0 4 +3 40 0 | 12 2 0 66 0
OCT-26 7000 P 0 0 0 0 0 | 0 0 0 5 +4 37 0 | 18 2 0 118 -10
OCT-26 7100 P 0 0 0 0 0 | 0 0 0 7 +6 34 0 | 17 15 0 399 0
OCT-26 7200 P 0 0 0 0 0 | 12 12 12 10 +8 31 1 | 21 5 1 185 -5
OCT-26 7300 P 0 0 0 0 0 | 10 17 10 15 +12 29 31 | 31 10 31 220 -11
OCT-26 7400 P 0 0 0 0 0 | 12 27 12 23 +17 27 207 | 40 4 207 339 +101
OCT-26 7500 P 0 0 0 0 0 | 18 42 18 40 +31 26 132 | 46 7 132 157 +128
OCT-26 7600 P 0 0 0 0 0 | 37 69 37 63 +48 23 258 | 69 9 258 259 +187
OCT-26 7700 P 0 0 0 0 0 | 66 110 66 103 +77 22 127 | 110 14 127 132 -66
OCT-26 7800 P 0 0 0 0 0 | 54 166 54 161 +117 22 95 | 166 14 95 271 -80
OCT-26 7900 P 0 0 0 0 0 | 100 209 100 233 +158 21 18 | 209 21 18 172 -10
OCT-26 8000 P 0 0 0 0 0 | 186 332 186 322 +198 22 121 | 332 35 121 809 -33
OCT-26 8100 P 0 0 0 0 0 | 260 422 260 417 +226 23 43 | 422 58 43 779 +23
OCT-26 8200 P 0 0 0 0 0 | 381 527 381 515 +240 25 17 | 527 97 17 425 -11
OCT-26 8300 P 0 0 0 0 0 | 510 550 510 614 +243 28 8 | 550 125 8 141 -6
OCT-26 8400 P 0 0 0 0 0 | 550 580 550 713 +250 30 2 | 580 154 2 340 -1
OCT-26 8500 P 0 0 0 0 0 | 0 0 0 813 +251 33 0 | 419 197 0 722 0
OCT-26 8600 P 0 0 0 0 0 | 0 0 0 908 +246 0 0 | 528 338 0 142 0
OCT-26 8700 P 0 0 0 0 0 | 0 0 0 1012 +251 36 0 | 575 298 0 139 0
OCT-26 8800 P 0 0 0 0 0 | 0 0 0 1112 +251 39 0 | 701 620 0 2 0
OCT-26 8900 P 0 0 0 0 0 | 0 0 0 1212 +251 42 0 | 792 700 0 3 0
OCT-26 9000 P 0 0 0 0 0 | 0 0 0 1311 +250 0 0 | 900 804 0 1 0
OCT-26 9100 P 0 0 0 0 0 | 0 0 0 1411 +250 0 0 | 0 0 0 0 0
OCT-26 9200 P 0 0 0 0 0 | 0 0 0 1511 +250 0 0 | 0 0 0 0 0
OCT-26 9300 P 0 0 0 0 0 | 0 0 0 1611 +250 0 0 | 0 0 0 0 0
OCT-26 9400 P 0 0 0 0 0 | 0 0 0 1711 +250 0 0 | 0 0 0 0 0
OCT-26 9500 P 0 0 0 0 0 | 0 0 0 1811 +250 0 0 | 0 0 0 0 0
OCT-26 9600 P 0 0 0 0 0 | 0 0 0 1911 +250 0 0 | 0 0 0 0 0
OCT-26 9700 P 0 0 0 0 0 | 0 0 0 2011 +250 0 0 | 0 0 0 0 0
OCT-26 9800 P 0 0 0 0 0 | 0 0 0 2111 +250 0 0 | 0 0 0 0 0
OCT-26 9900 P 0 0 0 0 0 | 0 0 0 2211 +250 0 0 | 0 0 0 0 0
OCT-26 10000 P 0 0 0 0 0 | 0 0 0 2311 +250 0 0 | 0 0 0 0 0
OCT-26 10100 P 0 0 0 0 0 | 0 0 0 2411 +250 0 0 | 0 0 0 0 0
OCT-26 10200 P 0 0 0 0 0 | 0 0 0 2511 +250 0 0 | 0 0 0 0 0
OCT-26 10300 P 0 0 0 0 0 | 0 0 0 2611 +250 0 0 | 0 0 0 0 0
OCT-26 10400 P 0 0 0 0 0 | 0 0 0 2711 +250 0 0 | 0 0 0 0 0
OCT-26 10500 P 0 0 0 0 0 | 0 0 0 2811 +250 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1060 | TOTAL PUT 1060 5916 +206
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 2534 13808 +869
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
NOV-26 6300 C 0 0 0 0 0 | 0 0 0 1403 -244 37 0 | 0 0 0 0 0
NOV-26 6400 C 0 0 0 0 0 | 0 0 0 1305 -243 36 0 | 0 0 0 0 0
NOV-26 6500 C 0 0 0 0 0 | 0 0 0 1208 -241 34 0 | 0 0 0 0 0
NOV-26 6600 C 0 0 0 0 0 | 0 0 0 1112 -239 33 0 | 0 0 0 0 0
NOV-26 6700 C 0 0 0 0 0 | 0 0 0 1016 -237 32 0 | 0 0 0 0 0
NOV-26 6800 C 0 0 0 0 0 | 0 0 0 922 -233 31 0 | 0 0 0 0 0
NOV-26 6900 C 0 0 0 0 0 | 0 0 0 828 -231 29 0 | 0 0 0 0 0
NOV-26 7000 C 0 0 0 0 0 | 0 0 0 737 -226 28 0 | 1063 1063 0 14 0
NOV-26 7100 C 0 0 0 0 0 | 0 0 0 648 -220 27 0 | 0 0 0 0 0
NOV-26 7200 C 0 0 0 0 0 | 0 0 0 562 -212 26 0 | 0 0 0 0 0
NOV-26 7300 C 0 0 0 0 0 | 0 0 0 479 -204 25 0 | 0 0 0 0 0
NOV-26 7400 C 0 0 0 0 0 | 0 0 0 401 -194 24 0 | 0 0 0 0 0
NOV-26 7500 C 0 0 0 0 0 | 0 0 0 329 -179 23 0 | 744 744 0 2 0
NOV-26 7600 C 0 0 0 0 0 | 265 265 254 261 -165 22 50 | 660 254 50 51 +49
NOV-26 7700 C 0 0 0 0 0 | 239 239 198 207 -145 22 35 | 239 198 35 32 +32
NOV-26 7800 C 0 0 0 0 0 | 206 206 156 157 -124 21 76 | 206 156 76 74 +74
NOV-26 7900 C 0 0 0 0 0 | 179 179 122 117 -104 21 56 | 377 122 56 129 +51
NOV-26 8000 C 0 0 0 0 0 | 108 108 82 86 -82 20 11 | 319 82 11 79 -24
NOV-26 8100 C 127 127 115 115 5 | 109 109 61 62 -63 20 59 | 291 61 64 303 +56
NOV-26 8200 C 0 0 0 0 0 | 56 56 42 45 -46 20 63 | 236 42 63 63 -26
NOV-26 8300 C 68 68 68 68 1 | 54 54 30 32 -34 21 4 | 191 30 5 89 +1
NOV-26 8400 C 0 0 0 0 0 | 31 31 22 24 -23 21 46 | 142 22 46 121 +44
NOV-26 8500 C 0 0 0 0 0 | 22 22 21 18 -15 21 5 | 114 21 5 133 0
NOV-26 8600 C 0 0 0 0 0 | 19 19 13 14 -11 22 3 | 84 13 3 175 0
NOV-26 8700 C 0 0 0 0 0 | 11 11 10 11 -7 23 6 | 63 10 6 105 -6
NOV-26 8800 C 0 0 0 0 0 | 9 9 9 9 -4 24 5 | 53 9 5 16 -2
NOV-26 8900 C 0 0 0 0 0 | 6 6 6 7 -3 24 11 | 22 6 11 9 -4
NOV-26 9000 C 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 34 7 0 2 0
NOV-26 9100 C 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 25 18 0 3 0
NOV-26 9200 C 0 0 0 0 0 | 0 0 0 4 0 26 0 | 20 20 0 1 0
NOV-26 9300 C 3 3 3 3 1 | 0 0 0 3 0 26 0 | 3 3 1 1 +1
NOV-26 9400 C 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
NOV-26 9500 C 0 0 0 0 0 | 0 0 0 2 0 28 0 | 5 5 0 1 0
NOV-26 9600 C 0 0 0 0 0 | 0 0 0 2 0 29 0 | 0 0 0 0 0
NOV-26 9700 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 0 0
NOV-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
NOV-26 9900 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 2 2 0 1 0
NOV-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
NOV-26 10100 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
NOV-26 10200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
NOV-26 10300 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
NOV-26 10400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
NOV-26 10500 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 7 | TOTAL CALL 430 | TOTAL CALL 437 1404 +246
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
NOV-26 6300 P 0 0 0 0 0 | 11 12 11 10 +6 34 19 | 12 11 19 19 +19
NOV-26 6400 P 0 0 0 0 0 | 12 12 12 12 +7 33 1 | 12 11 1 3 +1
NOV-26 6500 P 0 0 0 0 0 | 12 14 12 15 +9 32 39 | 14 12 39 39 +39
NOV-26 6600 P 0 0 0 0 0 | 16 19 16 18 +10 31 160 | 19 12 160 160 +158
NOV-26 6700 P 0 0 0 0 0 | 20 20 20 23 +13 30 1 | 20 8 1 21 -1
NOV-26 6800 P 0 0 0 0 0 | 0 0 0 29 +16 29 0 | 11 11 0 1 0
NOV-26 6900 P 0 0 0 0 0 | 23 25 23 35 +19 28 5 | 25 12 5 15 +5
NOV-26 7000 P 0 0 0 0 0 | 25 42 25 43 +23 27 37 | 42 14 37 85 +7
NOV-26 7100 P 0 0 0 0 0 | 41 51 41 54 +29 26 2 | 51 20 2 55 +2
NOV-26 7200 P 0 0 0 0 0 | 69 69 69 68 +37 25 1 | 69 17 1 13 -15
NOV-26 7300 P 0 0 0 0 0 | 71 87 71 85 +46 24 44 | 87 25 44 84 +40
NOV-26 7400 P 0 0 0 0 0 | 84 112 84 108 +58 23 37 | 112 25 37 164 +23
NOV-26 7500 P 0 0 0 0 0 | 105 138 105 135 +71 22 106 | 138 36 106 43 -27
NOV-26 7600 P 84 84 84 84 1 | 121 178 120 170 +87 22 498 | 178 41 499 47 -19
NOV-26 7700 P 0 0 0 0 0 | 168 219 168 213 +106 21 119 | 219 54 119 273 -41
NOV-26 7800 P 0 0 0 0 0 | 199 273 199 264 +126 20 83 | 273 67 83 480 +54
NOV-26 7900 P 0 0 0 0 0 | 199 329 199 324 +147 20 80 | 329 88 80 699 +23
NOV-26 8000 P 0 0 0 0 0 | 284 373 284 393 +168 20 33 | 373 123 33 49 +14
NOV-26 8100 P 0 0 0 0 0 | 0 0 0 470 +187 20 0 | 278 147 0 563 0
NOV-26 8200 P 0 0 0 0 0 | 0 0 0 552 +205 19 0 | 363 184 0 364 0
NOV-26 8300 P 0 0 0 0 0 | 0 0 0 640 +217 20 0 | 420 236 0 155 0
NOV-26 8400 P 0 0 0 0 0 | 0 0 0 731 +224 19 0 | 422 306 0 24 0
NOV-26 8500 P 0 0 0 0 0 | 0 0 0 825 +234 20 0 | 0 0 0 0 0
NOV-26 8600 P 0 0 0 0 0 | 0 0 0 921 +239 20 0 | 568 568 0 1 0
NOV-26 8700 P 0 0 0 0 0 | 0 0 0 1018 +243 20 0 | 0 0 0 0 0
NOV-26 8800 P 0 0 0 0 0 | 0 0 0 1115 +244 19 0 | 730 720 0 3 0
NOV-26 8900 P 0 0 0 0 0 | 0 0 0 1214 +247 18 0 | 812 812 0 1 0
NOV-26 9000 P 0 0 0 0 0 | 0 0 0 1312 +247 0 0 | 0 0 0 0 0
NOV-26 9100 P 0 0 0 0 0 | 0 0 0 1411 +248 0 0 | 0 0 0 0 0
NOV-26 9200 P 0 0 0 0 0 | 0 0 0 1511 +249 0 0 | 0 0 0 0 0
NOV-26 9300 P 0 0 0 0 0 | 0 0 0 1610 +249 0 0 | 0 0 0 0 0
NOV-26 9400 P 0 0 0 0 0 | 0 0 0 1709 +249 0 0 | 0 0 0 0 0
NOV-26 9500 P 0 0 0 0 0 | 0 0 0 1809 +250 0 0 | 0 0 0 0 0
NOV-26 9600 P 0 0 0 0 0 | 0 0 0 1909 +250 0 0 | 0 0 0 0 0
NOV-26 9700 P 0 0 0 0 0 | 0 0 0 2008 +249 0 0 | 0 0 0 0 0
NOV-26 9800 P 0 0 0 0 0 | 0 0 0 2108 +250 0 0 | 0 0 0 0 0
NOV-26 9900 P 0 0 0 0 0 | 0 0 0 2208 +250 0 0 | 0 0 0 0 0
NOV-26 10000 P 0 0 0 0 0 | 0 0 0 2308 +250 0 0 | 0 0 0 0 0
NOV-26 10100 P 0 0 0 0 0 | 0 0 0 2408 +250 0 0 | 0 0 0 0 0
NOV-26 10200 P 0 0 0 0 0 | 0 0 0 2508 +250 0 0 | 0 0 0 0 0
NOV-26 10300 P 0 0 0 0 0 | 0 0 0 2608 +250 0 0 | 0 0 0 0 0
NOV-26 10400 P 0 0 0 0 0 | 0 0 0 2707 +249 0 0 | 0 0 0 0 0
NOV-26 10500 P 0 0 0 0 0 | 0 0 0 2807 +249 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 1265 | TOTAL PUT 1266 3361 +282
| MONTH PUT/CALL RATIO 2.89
| MONTH TOTAL 1703 4765 +528
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 3790 -249 55 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 3690 -249 53 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 3590 -249 51 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 3490 -249 50 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 3390 -249 48 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 3290 -249 46 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 3191 -248 48 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 3091 -249 46 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2991 -249 44 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2891 -249 42 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 2792 -248 42 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 2692 -248 41 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 2493 -248 39 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 2294 -248 36 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2097 -246 35 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1900 -244 34 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 1802 -244 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1704 -243 32 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 1607 -241 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1510 -240 30 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 1414 -238 30 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1319 -236 29 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1224 -234 28 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1131 -230 27 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1038 -228 26 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 948 -223 26 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 859 -218 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 772 -213 24 0 | 1438 1438 0 1 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 688 -206 24 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 611 -194 23 0 | 0 0 0 0 0
DEC-26 7300 C 0 0 0 0 0 | 0 0 0 536 -183 23 0 | 1410 1410 0 1 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 457 -174 22 0 | 1400 1330 0 2 0
DEC-26 7500 C 0 0 0 0 0 | 0 0 0 392 -163 21 0 | 1264 473 0 9 0
DEC-26 7600 C 0 0 0 0 0 | 323 327 323 328 -152 21 93 | 1068 323 93 98 +82
DEC-26 7700 C 0 0 0 0 0 | 315 315 266 273 -135 20 77 | 561 266 77 125 +4
DEC-26 7800 C 0 0 0 0 0 | 270 270 220 225 -121 20 17 | 507 220 17 107 -4
DEC-26 7900 C 0 0 0 0 0 | 0 0 0 182 -106 20 0 | 509 330 0 138 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 146 -91 20 0 | 678 260 0 293 0
DEC-26 8100 C 0 0 0 0 0 | 132 132 132 116 -76 20 1 | 649 132 1 80 +1
DEC-26 8200 C 0 0 0 0 0 | 104 104 94 91 -64 19 34 | 593 94 34 277 -28
DEC-26 8300 C 0 0 0 0 0 | 76 76 72 70 -53 19 144 | 629 72 144 277 +74
DEC-26 8400 C 0 0 0 0 0 | 58 58 54 57 -41 20 92 | 529 54 92 140 +92
DEC-26 8500 C 0 0 0 0 0 | 45 45 45 46 -29 20 1 | 550 45 1 179 0
DEC-26 8600 C 0 0 0 0 0 | 34 34 33 37 -23 20 50 | 515 33 50 376 0
DEC-26 8700 C 0 0 0 0 0 | 0 0 0 30 -18 20 0 | 625 77 0 42 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 25 -12 21 0 | 556 58 0 88 0
DEC-26 8900 C 0 0 0 0 0 | 19 19 19 21 -9 21 17 | 410 19 17 25 -40
DEC-26 9000 C 0 0 0 0 0 | 18 18 18 17 -7 22 3 | 561 18 3 303 -3
DEC-26 9100 C 0 0 0 0 0 | 13 13 13 15 -4 22 60 | 439 13 60 76 -87
DEC-26 9200 C 0 0 0 0 0 | 12 14 12 12 -3 22 12 | 257 12 12 260 +7
DEC-26 9300 C 0 0 0 0 0 | 10 10 10 11 -1 23 1 | 367 10 1 126 -1
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 9 -1 23 0 | 330 77 0 97 0
DEC-26 9500 C 0 0 0 0 0 | 7 7 7 8 0 24 9 | 303 7 9 54 -2
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 7 0 24 0 | 224 13 0 66 0
DEC-26 9700 C 0 0 0 0 0 | 0 0 0 6 0 25 0 | 226 10 0 7 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 5 0 25 0 | 196 21 0 7 0
DEC-26 9900 C 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 219 18 0 25 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 200 28 0 9 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 184 24 0 49 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 168 46 0 7 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 192 35 0 3 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 65 65 0 1 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 1 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 79 5 0 1 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 26 9 0 2 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 22 22 0 1 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 611 | TOTAL CALL 611 3353 +95
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 55 0 | 12 9 0 2 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 10 10 0 1 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 12 12 0 1 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 14 14 0 1 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 2 +1 40 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 3 +1 37 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 5 +2 36 0 | 0 0 0 1 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 7 +3 35 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 15 15 15 10 +5 33 74 | 17 15 74 76 +74
DEC-26 5900 P 0 0 0 0 0 | 14 17 14 12 +5 32 61 | 17 14 61 62 +61
DEC-26 6000 P 0 0 0 0 0 | 18 18 18 14 +6 31 12 | 70 18 12 12 +11
DEC-26 6100 P 0 0 0 0 0 | 21 21 20 17 +8 31 28 | 21 12 28 37 +28
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 20 +9 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 24 +11 29 0 | 12 12 0 77 0
DEC-26 6400 P 0 0 0 0 0 | 29 29 29 30 +14 29 13 | 167 20 13 4 -2
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 35 +16 28 0 | 149 121 0 4 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 41 +18 27 0 | 215 40 0 46 0
DEC-26 6700 P 0 0 0 0 0 | 48 48 48 48 +21 26 17 | 205 48 17 17 +14
DEC-26 6800 P 0 0 0 0 0 | 57 57 57 58 +26 26 8 | 263 46 8 30 0
DEC-26 6900 P 0 0 0 0 0 | 54 68 54 68 +30 25 21 | 257 25 21 120 +21
DEC-26 7000 P 0 0 0 0 0 | 65 83 65 81 +36 24 126 | 310 60 126 65 +17
DEC-26 7100 P 0 0 0 0 0 | 78 99 78 97 +43 23 114 | 276 49 114 363 0
DEC-26 7200 P 0 0 0 0 0 | 95 119 95 116 +52 23 53 | 306 58 53 489 +30
DEC-26 7300 P 0 0 0 0 0 | 113 133 113 139 +59 22 63 | 444 51 63 292 +36
DEC-26 7400 P 0 0 0 0 0 | 139 171 136 167 +72 22 168 | 492 78 168 295 +47
DEC-26 7500 P 115 115 115 115 1 | 140 176 140 200 +85 21 4 | 542 76 5 383 +2
DEC-26 7600 P 0 0 0 0 0 | 237 243 237 239 +97 21 6 | 579 88 6 384 -3
DEC-26 7700 P 0 0 0 0 0 | 282 282 282 284 +113 20 7 | 581 109 7 595 -7
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 334 +128 20 0 | 606 137 0 32 0
DEC-26 7900 P 0 0 0 0 0 | 389 389 389 392 +143 20 7 | 512 169 7 31 -4
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 452 +155 19 0 | 649 191 0 6 0
DEC-26 8100 P 0 0 0 0 0 | 0 0 0 524 +170 19 0 | 548 205 0 149 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 602 +186 19 0 | 564 254 0 195 0
DEC-26 8300 P 0 0 0 0 0 | 0 0 0 682 +194 19 0 | 556 302 0 300 0
DEC-26 8400 P 0 0 0 0 0 | 710 750 710 768 +212 20 2 | 750 315 2 223 0
DEC-26 8500 P 0 0 0 0 0 | 0 0 0 856 +218 20 0 | 840 384 0 432 0
DEC-26 8600 P 0 0 0 0 0 | 777 777 777 947 +226 20 2 | 777 373 2 72 0
DEC-26 8700 P 0 0 0 0 0 | 0 0 0 1040 +231 20 0 | 1116 428 0 263 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1135 +236 21 0 | 659 596 0 36 0
DEC-26 8900 P 0 0 0 0 0 | 0 0 0 1231 +240 21 0 | 1229 671 0 21 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1327 +242 21 0 | 1217 709 0 14 0
DEC-26 9100 P 0 0 0 0 0 | 0 0 0 1425 +245 22 0 | 1250 747 0 5 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1523 +247 22 0 | 0 0 0 0 0
DEC-26 9300 P 0 0 0 0 0 | 0 0 0 1621 +248 23 0 | 1225 909 0 1 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1719 +248 23 0 | 1308 1188 0 1 0
DEC-26 9500 P 0 0 0 0 0 | 0 0 0 1818 +249 23 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1917 +249 24 0 | 0 0 0 0 0
DEC-26 9700 P 0 0 0 0 0 | 0 0 0 2016 +249 24 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 2116 +250 25 0 | 0 0 0 0 0
DEC-26 9900 P 0 0 0 0 0 | 0 0 0 2215 +250 25 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2314 +250 25 0 | 0 0 0 0 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 2414 +250 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2514 +251 27 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 2613 +250 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2713 +250 27 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 2813 +251 28 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2912 +250 26 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 3012 +250 27 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 3112 +250 28 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 3212 +250 29 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 3312 +250 29 0 | 0 0 0 0 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 3412 +250 30 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 3511 +250 0 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 3611 +250 0 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3711 +250 0 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 3811 +250 0 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3911 +250 0 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 4111 +250 0 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 4311 +250 0 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 4511 +250 0 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 4711 +250 0 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4911 +250 0 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 5111 +250 0 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 5311 +250 0 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 5510 +249 0 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 5710 +249 0 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 5910 +249 0 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 6110 +249 0 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6310 +249 0 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6510 +249 0 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6710 +249 0 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6910 +249 0 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7110 +249 0 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 7310 +249 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 786 | TOTAL PUT 787 5138 +325
| MONTH PUT/CALL RATIO 1.28
| MONTH TOTAL 1398 8491 +420
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 1880 -236 29 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 1786 -234 28 0 | 2530 2530 0 3 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 1692 -233 27 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 1600 -230 27 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 1509 -227 26 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 1418 -225 26 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 1329 -221 25 0 | 0 0 0 0 0
MAR-27 6600 C 0 0 0 0 0 | 0 0 0 1242 -217 25 0 | 0 0 0 0 0
MAR-27 6700 C 0 0 0 0 0 | 0 0 0 1156 -213 24 0 | 0 0 0 0 0
MAR-27 6800 C 0 0 0 0 0 | 0 0 0 1072 -208 24 0 | 0 0 0 0 0
MAR-27 6900 C 0 0 0 0 0 | 0 0 0 990 -203 23 0 | 1755 1755 0 1 0
MAR-27 7000 C 0 0 0 0 0 | 0 0 0 911 -197 23 0 | 0 0 0 0 0
MAR-27 7100 C 0 0 0 0 0 | 0 0 0 834 -191 22 0 | 0 0 0 0 0
MAR-27 7200 C 0 0 0 0 0 | 0 0 0 758 -186 22 0 | 0 0 0 0 0
MAR-27 7300 C 0 0 0 0 0 | 0 0 0 688 -178 22 0 | 0 0 0 0 0
MAR-27 7400 C 0 0 0 0 0 | 0 0 0 623 -165 21 0 | 0 0 0 0 0
MAR-27 7500 C 0 0 0 0 0 | 0 0 0 559 -158 21 0 | 0 0 0 0 0
MAR-27 7600 C 0 0 0 0 0 | 0 0 0 501 -149 21 0 | 0 0 0 0 0
MAR-27 7700 C 0 0 0 0 0 | 0 0 0 444 -142 21 0 | 0 0 0 0 0
MAR-27 7800 C 0 0 0 0 0 | 392 392 392 395 -130 20 1 | 625 392 1 2 +1
MAR-27 7900 C 0 0 0 0 0 | 395 395 345 347 -123 20 13 | 395 345 13 13 +13
MAR-27 8000 C 0 0 0 0 0 | 0 0 0 305 -112 20 0 | 0 0 0 0 0
MAR-27 8100 C 0 0 0 0 0 | 345 345 312 268 -101 20 2 | 589 312 2 26 +2
MAR-27 8200 C 0 0 0 0 0 | 278 278 275 233 -93 20 2 | 483 275 2 36 -2
MAR-27 8300 C 0 0 0 0 0 | 0 0 0 204 -83 20 0 | 648 421 0 81 0
MAR-27 8400 C 0 0 0 0 0 | 0 0 0 177 -75 20 0 | 659 376 0 135 0
MAR-27 8500 C 0 0 0 0 0 | 151 151 151 153 -67 20 7 | 663 151 7 21 0
MAR-27 8600 C 0 0 0 0 0 | 131 131 131 132 -59 20 14 | 605 131 14 104 +14
MAR-27 8700 C 0 0 0 0 0 | 113 113 113 115 -51 20 7 | 562 113 7 47 +7
MAR-27 8800 C 0 0 0 0 0 | 0 0 0 99 -45 20 0 | 439 190 0 45 0
MAR-27 8900 C 0 0 0 0 0 | 0 0 0 86 -41 20 0 | 369 170 0 56 0
MAR-27 9000 C 0 0 0 0 0 | 0 0 0 74 -36 20 0 | 330 149 0 84 0
MAR-27 9100 C 0 0 0 0 0 | 0 0 0 66 -29 20 0 | 301 127 0 119 0
MAR-27 9200 C 0 0 0 0 0 | 0 0 0 57 -25 20 0 | 353 118 0 33 0
MAR-27 9300 C 0 0 0 0 0 | 0 0 0 49 -22 20 0 | 360 98 0 110 0
MAR-27 9400 C 0 0 0 0 0 | 49 49 49 44 -17 21 1 | 205 49 1 85 +1
MAR-27 9500 C 0 0 0 0 0 | 0 0 0 38 -16 21 0 | 267 84 0 16 0
MAR-27 9600 C 0 0 0 0 0 | 0 0 0 34 -13 21 0 | 125 68 0 42 0
MAR-27 9700 C 0 0 0 0 0 | 0 0 0 30 -11 21 0 | 224 107 0 9 0
MAR-27 9800 C 0 0 0 0 0 | 0 0 0 26 -10 21 0 | 218 93 0 2 0
MAR-27 9900 C 0 0 0 0 0 | 0 0 0 23 -8 21 0 | 150 101 0 14 0
MAR-27 10000 C 0 0 0 0 0 | 0 0 0 21 -6 22 0 | 201 101 0 1 0
MAR-27 10100 C 0 0 0 0 0 | 0 0 0 18 -6 22 0 | 0 0 0 0 0
MAR-27 10200 C 0 0 0 0 0 | 0 0 0 16 -5 22 0 | 122 102 0 6 0
MAR-27 10300 C 0 0 0 0 0 | 0 0 0 15 -4 22 0 | 152 106 0 3 0
MAR-27 10400 C 0 0 0 0 0 | 0 0 0 13 -3 22 0 | 110 110 0 1 0
MAR-27 10500 C 0 0 0 0 0 | 0 0 0 12 -2 23 0 | 101 101 0 1 0
MAR-27 10600 C 0 0 0 0 0 | 0 0 0 11 -2 23 0 | 0 0 0 0 0
MAR-27 10700 C 0 0 0 0 0 | 0 0 0 10 -1 23 0 | 49 20 0 3 0
TOTAL CALL 0 | TOTAL CALL 47 | TOTAL CALL 47 1099 +36
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 44 +12 28 0 | 50 40 0 5 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 50 +14 28 0 | 47 47 0 1 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 57 +17 27 0 | 57 57 0 1 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 64 +19 27 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 74 +23 26 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 82 +24 25 0 | 73 52 0 92 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 94 +28 25 0 | 60 60 0 2 0
MAR-27 6600 P 0 0 0 0 0 | 0 0 0 106 +31 25 0 | 0 0 0 0 0
MAR-27 6700 P 0 0 0 0 0 | 122 122 122 121 +38 24 1 | 122 92 1 14 0
MAR-27 6800 P 0 0 0 0 0 | 0 0 0 136 +41 24 0 | 103 72 0 7 0
MAR-27 6900 P 0 0 0 0 0 | 0 0 0 155 +47 23 0 | 123 93 0 7 0
MAR-27 7000 P 0 0 0 0 0 | 0 0 0 175 +51 23 0 | 130 99 0 7 0
MAR-27 7100 P 0 0 0 0 0 | 0 0 0 198 +57 22 0 | 111 109 0 2 0
MAR-27 7200 P 0 0 0 0 0 | 0 0 0 224 +65 22 0 | 153 153 0 1 0
MAR-27 7300 P 0 0 0 0 0 | 0 0 0 254 +72 22 0 | 178 149 0 32 0
MAR-27 7400 P 0 0 0 0 0 | 0 0 0 287 +82 21 0 | 194 176 0 3 0
MAR-27 7500 P 0 0 0 0 0 | 301 301 301 324 +89 21 1 | 301 151 1 7 +1
MAR-27 7600 P 0 0 0 0 0 | 0 0 0 366 +100 21 0 | 250 169 0 5 0
MAR-27 7700 P 0 0 0 0 0 | 0 0 0 410 +108 20 0 | 262 222 0 13 0
MAR-27 7800 P 0 0 0 0 0 | 0 0 0 458 +115 20 0 | 295 251 0 12 0
MAR-27 7900 P 0 0 0 0 0 | 0 0 0 517 +132 20 0 | 340 305 0 16 0
MAR-27 8000 P 0 0 0 0 0 | 0 0 0 571 +139 20 0 | 380 377 0 3 0
MAR-27 8100 P 0 0 0 0 0 | 510 510 510 634 +148 20 1 | 510 380 1 19 +1
MAR-27 8200 P 0 0 0 0 0 | 0 0 0 700 +158 20 0 | 521 426 0 112 0
MAR-27 8300 P 0 0 0 0 0 | 0 0 0 767 +165 20 0 | 578 474 0 126 0
MAR-27 8400 P 0 0 0 0 0 | 0 0 0 841 +174 20 0 | 571 464 0 38 0
MAR-27 8500 P 0 0 0 0 0 | 0 0 0 917 +182 20 0 | 663 514 0 2 0
MAR-27 8600 P 0 0 0 0 0 | 0 0 0 997 +190 20 0 | 680 567 0 1 0
MAR-27 8700 P 0 0 0 0 0 | 0 0 0 1079 +197 20 0 | 0 0 0 0 0
MAR-27 8800 P 0 0 0 0 0 | 0 0 0 1164 +204 20 0 | 0 0 0 0 0
MAR-27 8900 P 0 0 0 0 0 | 0 0 0 1251 +210 20 0 | 0 0 0 0 0
MAR-27 9000 P 0 0 0 0 0 | 0 0 0 1340 +215 20 0 | 0 0 0 0 0
MAR-27 9100 P 0 0 0 0 0 | 0 0 0 1430 +220 20 0 | 0 0 0 0 0
MAR-27 9200 P 0 0 0 0 0 | 0 0 0 1522 +224 20 0 | 0 0 0 0 0
MAR-27 9300 P 0 0 0 0 0 | 0 0 0 1614 +227 20 0 | 0 0 0 0 0
MAR-27 9400 P 0 0 0 0 0 | 0 0 0 1708 +230 20 0 | 0 0 0 0 0
MAR-27 9500 P 0 0 0 0 0 | 0 0 0 1803 +233 21 0 | 0 0 0 0 0
MAR-27 9600 P 0 0 0 0 0 | 0 0 0 1898 +235 21 0 | 0 0 0 0 0
MAR-27 9700 P 0 0 0 0 0 | 0 0 0 1994 +237 21 0 | 0 0 0 0 0
MAR-27 9800 P 0 0 0 0 0 | 0 0 0 2091 +240 21 0 | 0 0 0 0 0
MAR-27 9900 P 0 0 0 0 0 | 0 0 0 2188 +241 21 0 | 0 0 0 0 0
MAR-27 10000 P 0 0 0 0 0 | 0 0 0 2285 +242 21 0 | 0 0 0 0 0
MAR-27 10100 P 0 0 0 0 0 | 0 0 0 2383 +244 21 0 | 0 0 0 0 0
MAR-27 10200 P 0 0 0 0 0 | 0 0 0 2481 +244 22 0 | 0 0 0 0 0
MAR-27 10300 P 0 0 0 0 0 | 0 0 0 2579 +245 22 0 | 0 0 0 0 0
MAR-27 10400 P 0 0 0 0 0 | 0 0 0 2678 +246 22 0 | 0 0 0 0 0
MAR-27 10500 P 0 0 0 0 0 | 0 0 0 2776 +246 22 0 | 0 0 0 0 0
MAR-27 10600 P 0 0 0 0 0 | 0 0 0 2875 +247 22 0 | 0 0 0 0 0
MAR-27 10700 P 0 0 0 0 0 | 0 0 0 2974 +247 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 528 +2
| MONTH PUT/CALL RATIO 0.06
| MONTH TOTAL 50 1627 +38
MARKET PUT/CALL RATIO 1.21
MARKET TOTAL 5685 28691 +1855
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED