MINI-HANG SENG 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 NOV-25 27000 485 181 19 315 177 465 -138
P NOV-25 25600 422 401 19 410 268 609 +106
P NOV-25 25400 404 332 19 335 215 578 +89
P NOV-25 26000 388 586 19 604 408 370 +156
P NOV-25 25200 358 273 20 274 170 582 +75
P NOV-25 25000 352 223 20 221 138 451 +63
C NOV-25 26200 321 412 19 618 400 350 -226
C NOV-25 26600 316 276 19 450 268 607 -182
C NOV-25 27400 294 116 20 217 115 413 -106
C NOV-25 26800 293 224 19 380 220 256 -160
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 OCT 2025, THURSDAY 31 OCT 2025, 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
NOV-25 19500 C 0 0 0 0 0 | 0 0 0 6407 -421 0 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 6307 -421 0 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 6207 -421 0 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 6107 -421 0 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 6007 -421 0 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 5907 -421 0 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5707 -421 0 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 5507 -421 0 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 5307 -421 0 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 5108 -420 27 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 4908 -420 26 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 4708 -421 25 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 4509 -420 26 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 4310 -419 26 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 4110 -420 25 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3912 -419 25 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 3713 -419 24 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 3516 -417 24 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 3318 -417 24 0 | 3970 3150 0 3 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 3122 -415 23 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2927 -414 23 0 | 0 0 0 1 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2733 -412 23 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2541 -410 23 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 2381 -377 25 0 | 3010 2865 0 5 0
NOV-25 23800 C 0 0 0 0 0 | 2527 2527 2526 2178 -389 23 3 | 2700 2015 3 4 +2
NOV-25 24000 C 2254 2254 2254 2254 1 | 2170 2170 2100 2018 -360 25 2 | 2475 1700 3 10 +1
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1817 -377 23 0 | 1750 1750 0 1 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1640 -370 22 0 | 2112 2112 0 2 0
NOV-25 24600 C 0 0 0 0 0 | 1700 1710 1700 1454 -375 21 3 | 1905 1441 3 5 +3
NOV-25 24800 C 0 0 0 0 0 | 1409 1409 1366 1286 -366 20 3 | 1825 1325 3 10 +1
NOV-25 25000 C 1333 1333 1333 1333 1 | 1399 1399 1125 1126 -353 20 17 | 1700 980 18 16 +3
NOV-25 25200 C 0 0 0 0 0 | 1236 1236 1082 976 -356 19 5 | 2328 888 5 25 -3
NOV-25 25400 C 1121 1121 1100 1100 3 | 1080 1080 847 836 -317 19 27 | 1331 788 30 122 +3
NOV-25 25600 C 977 977 910 950 6 | 931 945 711 709 -297 19 34 | 2055 692 40 263 -5
NOV-25 25800 C 818 818 774 774 6 | 825 835 600 599 -271 19 42 | 1900 600 48 264 +2
NOV-25 26000 C 692 725 645 725 27 | 740 740 490 499 -251 19 115 | 1800 490 142 434 +61
NOV-25 26200 C 585 609 545 587 82 | 597 618 400 412 -226 19 239 | 1305 400 321 350 +64
NOV-25 26400 C 515 515 452 505 106 | 525 528 337 338 -204 19 142 | 1038 337 248 185 -29
NOV-25 26600 C 411 450 380 441 40 | 433 435 268 276 -182 19 276 | 1152 268 316 607 +101
NOV-25 26800 C 358 380 323 380 77 | 353 363 220 224 -160 19 216 | 1000 220 293 256 +45
NOV-25 27000 C 290 315 259 315 110 | 295 300 177 181 -138 19 375 | 1098 177 485 465 -29
NOV-25 27200 C 254 255 212 252 50 | 246 255 144 146 -122 19 177 | 994 144 227 397 +64
NOV-25 27400 C 210 217 175 217 56 | 200 202 115 116 -106 20 238 | 929 115 294 413 +103
NOV-25 27600 C 180 180 148 163 31 | 170 170 92 94 -91 20 90 | 810 92 121 307 +35
NOV-25 27800 C 141 142 114 142 71 | 144 144 74 74 -79 20 179 | 732 74 250 253 +77
NOV-25 28000 C 104 118 93 118 95 | 108 109 59 60 -66 20 116 | 647 59 211 371 +44
NOV-25 28200 C 78 93 78 87 39 | 90 90 48 46 -57 20 159 | 586 48 198 335 +7
NOV-25 28400 C 81 81 61 80 35 | 68 68 38 37 -48 21 102 | 526 38 137 467 -2
NOV-25 28600 C 53 60 49 60 16 | 57 57 30 29 -40 21 141 | 459 30 157 308 +100
NOV-25 28800 C 44 47 41 47 20 | 47 47 25 23 -34 21 42 | 432 25 62 288 +16
NOV-25 29000 C 42 42 33 40 10 | 40 40 19 18 -28 21 48 | 372 19 58 428 +27
NOV-25 29200 C 34 34 34 34 1 | 26 27 17 14 -24 22 15 | 334 17 16 196 -42
NOV-25 29400 C 0 0 0 0 0 | 26 26 14 11 -21 22 16 | 300 14 16 601 -2
NOV-25 29600 C 0 0 0 0 0 | 19 19 11 8 -18 22 7 | 261 11 7 248 +1
NOV-25 29800 C 0 0 0 0 0 | 17 17 10 6 -16 22 7 | 238 10 7 101 +1
NOV-25 30000 C 0 0 0 0 0 | 10 10 9 5 -13 22 3 | 224 9 3 231 +1
NOV-25 30200 C 14 14 14 14 1 | 10 10 7 4 -10 22 6 | 199 7 7 250 -4
NOV-25 30400 C 0 0 0 0 0 | 11 11 6 3 -9 23 3 | 170 6 3 216 -2
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 2 -8 22 0 | 152 15 0 121 0
NOV-25 30800 C 8 8 8 8 1 | 5 5 5 1 -7 22 1 | 141 5 2 77 0
NOV-25 31000 C 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 124 13 0 47 0
NOV-25 31200 C 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 106 16 0 119 0
NOV-25 31400 C 5 5 5 5 2 | 0 0 0 1 -3 24 0 | 83 5 2 47 0
NOV-25 31600 C 0 0 0 0 0 | 3 3 3 1 -2 25 1 | 80 3 1 30 0
NOV-25 31800 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 74 9 0 22 0
NOV-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 68 13 0 3 0
NOV-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 58 9 0 3 0
NOV-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 55 9 0 7 0
NOV-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 17 17 0 1 0
NOV-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 23 5 0 1 0
NOV-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 20 4 0 3 0
TOTAL CALL 887 | TOTAL CALL 2850 | TOTAL CALL 3737 8919 +644
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-25 19500 P 0 0 0 0 0 | 5 5 5 1 0 35 21 | 51 5 21 89 +21
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 37 10 0 6 0
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 41 11 0 1 0
NOV-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 46 18 0 1 0
NOV-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 48 27 0 11 0
NOV-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 59 10 0 8 0
NOV-25 20200 P 0 0 0 0 0 | 7 7 7 1 0 31 119 | 7 7 119 119 +119
NOV-25 20400 P 0 0 0 0 0 | 8 10 8 1 0 30 95 | 58 8 95 93 +86
NOV-25 20600 P 0 0 0 0 0 | 9 9 9 1 0 29 38 | 62 9 38 98 +38
NOV-25 20800 P 0 0 0 0 0 | 10 10 10 1 0 27 1 | 78 10 1 88 -20
NOV-25 21000 P 0 0 0 0 0 | 10 11 10 1 0 26 8 | 101 10 8 319 +1
NOV-25 21200 P 0 0 0 0 0 | 15 15 15 1 0 25 2 | 113 15 2 293 0
NOV-25 21400 P 0 0 0 0 0 | 14 14 12 2 +1 26 21 | 115 12 21 105 -18
NOV-25 21600 P 0 0 0 0 0 | 17 18 17 3 +2 26 2 | 132 17 2 190 0
NOV-25 21800 P 0 0 0 0 0 | 16 16 16 4 +2 25 4 | 148 16 4 217 0
NOV-25 22000 P 0 0 0 0 0 | 22 22 22 5 +2 25 3 | 162 21 3 163 0
NOV-25 22200 P 21 21 21 21 34 | 19 19 19 7 +3 25 1 | 181 19 35 637 -33
NOV-25 22400 P 0 0 0 0 0 | 21 27 21 9 +3 24 12 | 200 21 12 141 -14
NOV-25 22600 P 0 0 0 0 0 | 22 30 21 12 +4 24 23 | 214 21 23 245 -4
NOV-25 22800 P 0 0 0 0 0 | 24 34 23 16 +6 24 51 | 239 23 51 271 +5
NOV-25 23000 P 0 0 0 0 0 | 30 38 26 21 +8 23 7 | 273 26 7 136 -46
NOV-25 23200 P 38 38 38 38 2 | 33 42 27 27 +9 23 59 | 299 27 61 450 -28
NOV-25 23400 P 37 45 37 45 6 | 37 50 32 35 +12 23 17 | 344 32 23 456 +14
NOV-25 23600 P 0 0 0 0 0 | 40 58 38 46 +15 22 64 | 370 38 64 457 +44
NOV-25 23800 P 0 0 0 0 0 | 49 68 43 59 +19 22 78 | 413 43 78 293 +18
NOV-25 24000 P 59 76 59 69 23 | 60 82 52 76 +24 22 180 | 470 52 203 546 +19
NOV-25 24200 P 72 92 71 81 18 | 71 98 59 95 +28 21 111 | 495 59 129 290 +13
NOV-25 24400 P 84 112 84 98 55 | 87 119 70 115 +30 21 146 | 579 70 201 283 +51
NOV-25 24600 P 107 136 100 109 58 | 109 145 89 145 +37 21 121 | 703 89 179 468 +29
NOV-25 24800 P 127 166 123 143 60 | 124 179 112 180 +51 20 205 | 716 112 265 519 +32
NOV-25 25000 P 156 203 153 167 123 | 161 221 138 223 +63 20 229 | 814 138 352 451 -5
NOV-25 25200 P 196 247 189 201 60 | 195 274 170 273 +75 20 298 | 940 170 358 582 +2
NOV-25 25400 P 246 302 230 250 116 | 238 335 215 332 +89 19 288 | 987 204 404 578 +88
NOV-25 25600 P 301 369 284 289 171 | 292 410 268 401 +106 19 251 | 1098 254 422 609 +86
NOV-25 25800 P 362 439 358 370 54 | 360 500 328 487 +128 19 205 | 1101 297 259 323 +58
NOV-25 26000 P 440 533 425 450 144 | 445 604 408 586 +156 19 244 | 1175 336 388 370 +14
NOV-25 26200 P 527 630 519 535 62 | 530 710 500 700 +182 19 185 | 1330 392 247 362 +35
NOV-25 26400 P 661 746 661 687 117 | 648 850 610 825 +204 19 59 | 1595 455 176 95 -80
NOV-25 26600 P 760 851 745 798 35 | 730 912 730 963 +230 19 64 | 1510 523 99 360 +56
NOV-25 26800 P 891 891 891 891 1 | 894 1010 854 1118 +257 19 26 | 1820 598 27 319 +13
NOV-25 27000 P 1017 1055 1017 1055 4 | 1034 1250 994 1268 +272 19 26 | 1872 678 30 38 +14
NOV-25 27200 P 1163 1163 1163 1163 2 | 1185 1360 1182 1437 +296 19 16 | 1764 790 18 19 0
NOV-25 27400 P 0 0 0 0 0 | 1337 1515 1301 1592 +294 19 8 | 1740 881 8 22 0
NOV-25 27600 P 1510 1560 1460 1460 16 | 1500 1520 1460 1771 +314 19 14 | 1560 977 30 33 +26
NOV-25 27800 P 0 0 0 0 0 | 1835 1835 1835 1952 +329 19 1 | 2100 1750 1 2 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 2152 +350 20 0 | 2301 1222 0 2 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 2338 +359 20 0 | 2526 1383 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 0 0 0 2529 +370 21 0 | 3110 1566 0 1 0
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 2721 +377 21 0 | 3085 1720 0 7 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 2915 +385 21 0 | 3090 1828 0 4 0
NOV-25 29000 P 0 0 0 0 0 | 0 0 0 3110 +390 21 0 | 3600 3500 0 2 0
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 3306 +395 21 0 | 0 0 0 0 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 3503 +399 21 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 3701 +403 22 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 3899 +406 22 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 4098 +409 22 0 | 4222 4200 0 2 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 4296 +410 22 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 4496 +413 23 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 4695 +414 22 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 4895 +416 23 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 5094 +416 22 0 | 0 0 0 0 0
NOV-25 31200 P 0 0 0 0 0 | 0 0 0 5294 +417 23 0 | 0 0 0 0 0
NOV-25 31400 P 0 0 0 0 0 | 0 0 0 5494 +418 24 0 | 0 0 0 0 0
NOV-25 31600 P 0 0 0 0 0 | 0 0 0 5694 +419 25 0 | 0 0 0 0 0
NOV-25 31800 P 0 0 0 0 0 | 0 0 0 5893 +418 0 0 | 0 0 0 0 0
NOV-25 32000 P 0 0 0 0 0 | 0 0 0 6093 +419 0 0 | 0 0 0 0 0
NOV-25 32200 P 0 0 0 0 0 | 0 0 0 6293 +419 0 0 | 0 0 0 0 0
NOV-25 32400 P 0 0 0 0 0 | 0 0 0 6493 +419 0 0 | 0 0 0 0 0
NOV-25 32600 P 0 0 0 0 0 | 0 0 0 6693 +420 0 0 | 0 0 0 0 0
NOV-25 32800 P 0 0 0 0 0 | 0 0 0 6893 +420 0 0 | 0 0 0 0 0
NOV-25 33000 P 0 0 0 0 0 | 0 0 0 7093 +420 0 0 | 0 0 0 0 0
TOTAL PUT 1161 | TOTAL PUT 3303 | TOTAL PUT 4464 11174 +634
| MONTH PUT/CALL RATIO 1.19
| MONTH TOTAL 8201 20093 +1278
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-25 10000 C 0 0 0 0 0 | 0 0 0 15970 -432 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15870 -432 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15770 -432 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15670 -432 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15570 -432 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15470 -432 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15370 -432 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15270 -432 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15170 -432 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 15070 -432 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14970 -432 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14870 -432 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14770 -432 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14670 -432 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14570 -432 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14470 -432 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14370 -432 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14170 -432 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13970 -432 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13770 -432 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13570 -432 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13370 -432 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13170 -432 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12970 -432 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12770 -432 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12570 -432 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12370 -432 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12170 -432 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11970 -432 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11770 -432 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11570 -432 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11370 -432 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11170 -432 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10970 -432 0 0 | 10986 8090 0 13 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10870 -432 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10770 -432 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10670 -432 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10570 -432 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10470 -432 0 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10370 -432 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10270 -432 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10170 -432 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 10070 -432 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9970 -432 0 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9870 -432 0 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9770 -432 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9670 -432 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9570 -432 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9470 -432 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9370 -432 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9270 -432 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9170 -432 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 9070 -432 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8970 -432 0 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8870 -432 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8770 -432 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8670 -432 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8570 -432 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8470 -432 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8370 -432 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8270 -432 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8170 -432 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 8070 -432 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7970 -432 0 0 | 7800 5502 0 5 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7870 -432 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7770 -432 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7671 -431 28 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7571 -432 28 0 | 7410 7410 0 1 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7471 -432 28 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7371 -432 27 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7271 -432 27 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7171 -432 26 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 7071 -432 26 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6971 -432 25 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6871 -432 25 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6772 -432 26 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6672 -432 26 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6572 -432 25 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6472 -432 25 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6373 -431 26 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6273 -432 25 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6174 -431 26 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 6074 -432 25 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5975 -431 25 0 | 7332 4200 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5776 -431 25 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5577 -431 25 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5379 -431 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5181 -431 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4984 -430 24 0 | 5080 2880 0 7 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4787 -430 24 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4591 -429 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4396 -428 24 0 | 4495 3820 0 2 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4202 -426 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 4009 -425 23 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3817 -424 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3626 -422 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3438 -427 23 0 | 4270 1555 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3251 -417 22 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3067 -417 22 0 | 2682 1403 0 7 0
DEC-25 23200 C 3174 3174 3174 3174 3 | 3240 3240 3240 2885 -410 22 1 | 3240 1295 4 6 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2706 -406 22 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2530 -402 22 0 | 2700 1145 0 6 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2358 -388 21 0 | 2500 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2189 -391 21 0 | 3050 962 0 16 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2025 -384 21 0 | 1668 973 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1866 -375 21 0 | 2500 965 0 31 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1712 -367 21 0 | 3035 963 0 31 0
DEC-25 24800 C 0 0 0 0 0 | 1668 1668 1668 1563 -357 20 1 | 2120 771 1 24 0
DEC-25 25000 C 0 0 0 0 0 | 1516 1516 1516 1399 -368 20 1 | 2730 764 1 39 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1269 -350 20 0 | 1905 723 0 37 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1142 -305 19 0 | 2000 691 0 32 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1016 -293 19 0 | 2220 585 0 44 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 914 -270 19 0 | 1619 573 0 52 0
DEC-25 26000 C 0 0 0 0 0 | 945 945 801 806 -269 19 19 | 1960 511 19 111 +3
DEC-25 26200 C 850 850 850 850 1 | 910 910 711 715 -249 19 43 | 1450 512 44 260 +41
DEC-25 26400 C 829 829 789 789 2 | 780 780 628 633 -230 19 60 | 1450 473 62 316 +27
DEC-25 26600 C 0 0 0 0 0 | 705 705 583 559 -214 19 33 | 1474 425 33 518 +27
DEC-25 26800 C 628 628 628 628 1 | 577 577 512 494 -196 19 13 | 1423 393 14 389 +11
DEC-25 27000 C 0 0 0 0 0 | 565 565 450 438 -177 19 40 | 1395 337 40 289 +3
DEC-25 27200 C 518 518 518 518 1 | 436 440 403 385 -161 20 11 | 1210 334 12 274 -6
DEC-25 27400 C 444 444 428 428 2 | 442 442 335 340 -144 20 30 | 1167 335 32 223 +8
DEC-25 27600 C 0 0 0 0 0 | 391 391 335 299 -128 20 21 | 1050 288 21 294 -15
DEC-25 27800 C 360 360 360 360 1 | 343 343 271 263 -117 20 36 | 993 271 37 269 +7
DEC-25 28000 C 302 307 302 307 6 | 312 312 228 230 -107 20 105 | 943 228 111 267 +2
DEC-25 28200 C 0 0 0 0 0 | 263 263 210 202 -96 20 29 | 857 210 29 417 -20
DEC-25 28400 C 0 0 0 0 0 | 240 241 191 177 -86 21 24 | 622 191 24 220 +4
DEC-25 28600 C 0 0 0 0 0 | 218 218 153 154 -80 21 24 | 700 153 24 129 +9
DEC-25 28800 C 189 190 188 188 14 | 178 178 149 135 -72 21 94 | 674 149 108 153 +104
DEC-25 29000 C 162 162 155 155 7 | 155 155 116 118 -64 21 18 | 634 116 25 98 +8
DEC-25 29200 C 146 147 146 147 30 | 120 120 107 104 -56 21 48 | 531 107 78 253 +46
DEC-25 29400 C 121 129 121 129 4 | 127 127 103 91 -52 21 2 | 504 103 6 281 +5
DEC-25 29600 C 0 0 0 0 0 | 105 110 83 79 -46 22 8 | 473 83 8 221 +6
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 69 -41 22 0 | 424 99 0 279 0
DEC-25 30000 C 80 80 80 80 4 | 71 71 60 60 -38 22 5 | 412 60 9 429 0
DEC-25 30200 C 0 0 0 0 0 | 59 59 59 54 -32 22 1 | 353 59 1 249 -1
DEC-25 30400 C 0 0 0 0 0 | 54 54 51 46 -29 22 7 | 335 51 7 174 +6
DEC-25 30600 C 0 0 0 0 0 | 46 46 46 40 -26 22 4 | 271 46 4 110 0
DEC-25 30800 C 0 0 0 0 0 | 39 39 39 36 -22 23 2 | 296 39 2 210 -4
DEC-25 31000 C 0 0 0 0 0 | 45 45 33 30 -21 23 17 | 257 33 17 141 +17
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 27 -18 23 0 | 257 43 0 127 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 23 -16 23 0 | 66 45 0 4 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 20 -14 23 0 | 203 37 0 56 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 17 -13 23 0 | 131 37 0 46 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 15 -11 23 0 | 198 28 0 74 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 13 -10 23 0 | 133 109 0 88 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 11 -10 23 0 | 164 25 0 6 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 10 -8 24 0 | 68 18 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 9 -7 24 0 | 150 16 0 17 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 8 -6 24 0 | 76 14 0 103 0
DEC-25 33200 C 0 0 0 0 0 | 8 8 7 7 -5 24 2 | 118 7 2 15 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 5 -5 24 0 | 123 42 0 25 0
DEC-25 34000 C 7 7 7 7 1 | 0 0 0 4 -3 25 0 | 86 7 1 48 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 67 11 0 6 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 45 8 0 4 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 43 14 0 5 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 56 12 0 17 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 17 13 0 5 0
DEC-25 36800 C 0 0 0 0 0 | 1 1 1 1 0 27 1 | 28 1 1 6 -1
DEC-25 37200 C 0 0 0 0 0 | 1 1 1 1 0 28 1 | 46 1 1 12 -1
TOTAL CALL 77 | TOTAL CALL 701 | TOTAL CALL 778 7649 +286
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-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 20 1 0 5 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 1 1 1 1 0 63 1 | 20 1 1 0 -1
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 2 2 2 1 0 61 1 | 21 2 1 0 -1
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 13 13 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 22 22 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 29 15 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 78 14 0 7 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 115 12 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 98 21 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 127 13 0 8 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 200 13 0 11 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 148 10 0 6 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 110 10 0 13 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 266 14 0 8 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 32 17 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 38 18 0 2 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 225 16 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 174 20 0 8 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 208 4 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 183 17 0 4 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 177 31 0 2 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 250 35 0 2 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 260 21 0 6 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 53 47 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 300 18 0 14 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 250 37 0 6 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 455 22 0 6 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 474 45 0 6 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 579 42 0 2 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 455 57 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 569 45 0 58 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 558 190 0 57 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 581 27 0 62 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 800 30 0 137 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 575 33 0 109 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 621 48 0 53 0
DEC-25 20800 P 0 0 0 0 0 | 37 37 37 11 +1 24 1 | 759 37 1 92 -1
DEC-25 21000 P 0 0 0 0 0 | 40 40 40 14 +2 24 1 | 820 38 1 123 -1
DEC-25 21200 P 0 0 0 0 0 | 38 44 38 18 +3 24 46 | 1050 38 46 216 +45
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 22 +4 24 0 | 914 65 0 291 0
DEC-25 21600 P 0 0 0 0 0 | 45 51 45 27 +5 24 29 | 1060 45 29 159 -22
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 33 +6 23 0 | 938 55 0 139 0
DEC-25 22000 P 0 0 0 0 0 | 53 61 53 40 +7 23 22 | 1435 53 22 333 0
DEC-25 22200 P 0 0 0 0 0 | 59 60 59 48 +8 23 42 | 1294 59 42 127 -2
DEC-25 22400 P 0 0 0 0 0 | 64 66 64 58 +10 23 25 | 1403 64 25 111 +4
DEC-25 22600 P 0 0 0 0 0 | 69 88 69 70 +13 23 4 | 1728 69 4 75 +3
DEC-25 22800 P 0 0 0 0 0 | 82 86 82 83 +15 22 43 | 1380 82 43 325 +1
DEC-25 23000 P 0 0 0 0 0 | 91 105 91 100 +19 22 13 | 1670 91 13 186 +8
DEC-25 23200 P 112 112 112 112 5 | 101 121 101 118 +22 22 9 | 1475 101 14 808 +10
DEC-25 23400 P 0 0 0 0 0 | 116 140 116 140 +26 22 11 | 1550 116 11 143 -3
DEC-25 23600 P 137 144 137 144 16 | 0 0 0 164 +30 22 2 | 1788 128 18 82 +3
DEC-25 23800 P 150 175 150 175 7 | 175 175 175 187 +31 21 3 | 1748 149 10 231 +10
DEC-25 24000 P 181 200 181 200 6 | 180 217 170 214 +36 21 61 | 1956 157 67 334 +42
DEC-25 24200 P 0 0 0 0 0 | 206 248 188 248 +42 21 33 | 1430 188 33 265 +15
DEC-25 24400 P 0 0 0 0 0 | 227 272 227 287 +55 20 10 | 2290 202 10 323 +1
DEC-25 24600 P 300 300 300 300 1 | 288 330 288 332 +64 20 18 | 2135 236 19 264 +16
DEC-25 24800 P 0 0 0 0 0 | 300 380 293 382 +73 20 37 | 2395 256 37 240 -10
DEC-25 25000 P 355 390 355 367 5 | 353 389 335 437 +83 20 20 | 3408 283 25 64 +12
DEC-25 25200 P 394 394 394 394 1 | 449 502 449 499 +94 20 11 | 2505 333 12 152 +7
DEC-25 25400 P 0 0 0 0 0 | 507 515 507 569 +108 19 14 | 2665 363 14 176 -15
DEC-25 25600 P 545 545 545 545 4 | 555 656 555 649 +127 19 21 | 2380 410 25 333 -15
DEC-25 25800 P 640 640 640 640 1 | 655 734 655 740 +149 19 33 | 2825 450 34 243 -5
DEC-25 26000 P 0 0 0 0 0 | 728 845 728 842 +171 19 127 | 3102 505 127 108 -103
DEC-25 26200 P 0 0 0 0 0 | 812 949 812 949 +189 19 71 | 2637 581 71 118 +28
DEC-25 26400 P 0 0 0 0 0 | 872 872 872 1061 +201 19 1 | 1895 636 1 132 0
DEC-25 26600 P 0 0 0 0 0 | 982 982 982 1186 +218 19 1 | 3149 700 1 89 0
DEC-25 26800 P 1115 1220 1115 1210 4 | 1098 1098 1098 1320 +235 19 1 | 2365 860 5 272 +1
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1460 +250 19 0 | 3420 870 0 43 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1627 +286 20 0 | 2082 1097 0 38 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1780 +300 20 0 | 1966 1065 0 15 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1938 +299 20 0 | 3340 1183 0 3 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2101 +312 20 0 | 2208 2118 0 1 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2268 +323 21 0 | 5432 1415 0 14 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2438 +333 21 0 | 3165 1845 0 31 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2612 +343 21 0 | 3340 2254 0 2 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2789 +351 21 0 | 3545 2535 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2969 +360 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3151 +367 21 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3336 +374 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3522 +380 21 0 | 3855 3800 0 4 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3710 +385 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3900 +391 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4091 +395 22 0 | 7512 3110 0 8 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4283 +399 22 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4476 +403 22 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4670 +406 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4865 +409 23 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5060 +411 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5256 +413 23 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5453 +416 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5650 +418 23 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5847 +419 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6045 +421 23 0 | 8842 6190 0 6 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6243 +422 23 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6441 +423 23 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6640 +424 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6839 +425 24 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7038 +426 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7237 +427 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7635 +427 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8034 +429 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8433 +429 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8832 +429 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9232 +430 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9631 +430 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10031 +431 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10431 +431 27 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10831 +432 27 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11231 +432 28 0 | 0 0 0 0 0
TOTAL PUT 50 | TOTAL PUT 712 | TOTAL PUT 762 7432 +27
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 1540 15081 +313
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-26 10000 C 0 0 0 0 0 | 0 0 0 16090 -417 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15990 -417 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15890 -417 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15790 -417 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15690 -417 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15590 -417 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15490 -417 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15390 -417 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15290 -417 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15190 -417 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15090 -417 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14990 -417 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14890 -417 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14790 -417 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14690 -417 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14590 -417 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14490 -417 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14390 -417 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14290 -417 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14190 -417 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14090 -417 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13990 -417 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13890 -417 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13790 -417 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13690 -417 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13590 -417 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13490 -417 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13390 -417 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13290 -417 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13190 -417 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13090 -417 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12990 -417 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12890 -417 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12790 -417 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12690 -417 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12590 -417 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12490 -417 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12390 -417 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12290 -417 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12190 -417 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12090 -417 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11990 -417 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11890 -417 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11790 -417 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11690 -417 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11590 -417 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11490 -417 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11391 -416 28 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11291 -416 28 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11191 -416 28 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11091 -416 27 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10991 -416 27 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10891 -417 27 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10791 -417 27 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10691 -417 26 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10591 -417 26 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10491 -417 26 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10392 -416 27 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10292 -416 27 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10192 -416 26 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10092 -416 26 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9992 -416 26 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9893 -416 26 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9793 -416 26 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9693 -416 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9594 -415 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9494 -416 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9394 -416 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9295 -415 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9195 -415 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9096 -415 26 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8996 -415 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8897 -415 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8798 -414 26 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8698 -415 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8599 -414 25 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8500 -414 25 0 | 7890 7890 0 2 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8401 -414 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8302 -413 25 0 | 8850 7632 0 4 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8203 -413 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8104 -413 25 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8005 -413 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7907 -412 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7808 -412 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7710 -411 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7611 -411 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7513 -411 25 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7415 -410 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7317 -410 25 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7219 -409 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7121 -409 24 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7024 -408 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6926 -408 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6829 -407 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6732 -407 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 6930 6930 6800 6635 -406 24 2 | 7130 6140 2 4 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6538 -406 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6442 -405 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6346 -404 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6250 -403 24 0 | 0 0 0 0 0
MAR-26 20000 C 6470 6470 6470 6470 1 | 6396 6396 6396 6154 -403 24 1 | 7320 5330 2 7 -1
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5963 -401 24 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5774 -399 24 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5585 -398 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5398 -395 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 5272 5272 5272 5212 -394 23 1 | 6736 5180 1 9 +1
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5028 -391 23 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4846 -388 23 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4665 -386 23 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4486 -383 23 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4309 -380 23 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4135 -376 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3963 -373 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3793 -369 22 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3626 -365 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 3604 3604 3604 3462 -361 22 1 | 3604 3148 1 0 -1
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3300 -357 22 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3142 -352 22 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2987 -347 22 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2835 -343 22 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2687 -337 21 0 | 3997 2496 0 2 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2542 -332 21 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2402 -325 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2265 -319 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2132 -313 21 0 | 2230 1724 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1988 -322 21 0 | 3022 1416 0 12 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1865 -313 20 0 | 2286 1562 0 3 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1747 -272 20 0 | 2140 1471 0 4 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1631 -264 20 0 | 2652 1686 0 2 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1525 -254 20 0 | 2690 1240 0 5 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1429 -243 20 0 | 2022 1205 0 13 0
MAR-26 26200 C 0 0 0 0 0 | 1381 1381 1381 1334 -242 20 1 | 1880 980 1 14 +1
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1246 -222 20 0 | 1657 924 0 22 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1164 -209 20 0 | 1545 932 0 32 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1086 -193 20 0 | 1670 875 0 22 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1011 -187 20 0 | 1914 768 0 49 0
MAR-26 27200 C 0 0 0 0 0 | 978 995 978 940 -179 20 35 | 1486 760 35 57 +32
MAR-26 27400 C 0 0 0 0 0 | 920 920 920 876 -170 21 7 | 1629 783 7 34 +7
MAR-26 27600 C 0 0 0 0 0 | 838 856 838 815 -161 21 14 | 1286 750 14 35 +14
MAR-26 27800 C 0 0 0 0 0 | 799 805 799 761 -153 21 14 | 951 701 14 21 -3
MAR-26 28000 C 0 0 0 0 0 | 743 743 714 708 -146 21 14 | 1500 625 14 31 -6
MAR-26 28200 C 0 0 0 0 0 | 700 700 650 658 -141 21 8 | 1101 650 8 68 +1
MAR-26 28400 C 0 0 0 0 0 | 636 636 627 613 -132 21 21 | 1297 627 21 72 0
MAR-26 28600 C 0 0 0 0 0 | 591 591 591 571 -121 21 7 | 1060 557 7 119 -7
MAR-26 28800 C 0 0 0 0 0 | 550 550 544 531 -115 21 14 | 995 470 14 85 -14
MAR-26 29000 C 0 0 0 0 0 | 545 545 511 494 -111 21 36 | 929 485 36 86 -33
MAR-26 29200 C 0 0 0 0 0 | 525 525 470 457 -107 21 9 | 828 430 9 159 -7
MAR-26 29400 C 0 0 0 0 0 | 451 451 426 427 -98 21 2 | 776 426 2 113 0
MAR-26 29600 C 0 0 0 0 0 | 412 413 406 397 -90 22 16 | 744 406 16 58 -12
MAR-26 29800 C 0 0 0 0 0 | 423 423 380 368 -83 22 9 | 740 361 9 45 -7
MAR-26 30000 C 0 0 0 0 0 | 356 356 339 348 -76 22 25 | 802 339 25 81 -22
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 323 -71 22 0 | 755 350 0 108 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 300 -56 22 0 | 599 290 0 45 0
MAR-26 30600 C 0 0 0 0 0 | 291 291 291 278 -52 22 1 | 648 283 1 31 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 258 -48 22 0 | 600 265 0 64 0
MAR-26 31000 C 0 0 0 0 0 | 280 280 237 239 -44 22 4 | 602 237 4 62 +2
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 222 -40 22 0 | 582 236 0 63 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 206 -36 22 0 | 415 226 0 1 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 191 -33 22 0 | 525 333 0 1 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 177 -30 23 0 | 486 202 0 6 0
MAR-26 32000 C 0 0 0 0 0 | 180 180 170 164 -27 23 2 | 462 170 2 13 -1
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 152 -25 23 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 141 -23 23 0 | 427 167 0 10 0
MAR-26 32600 C 0 0 0 0 0 | 144 144 144 131 -20 23 38 | 236 144 38 37 +16
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 118 -22 23 0 | 259 259 0 1 0
MAR-26 33000 C 126 126 126 126 1 | 124 124 113 113 -16 23 18 | 306 113 19 232 +12
TOTAL CALL 2 | TOTAL CALL 300 | TOTAL CALL 302 1955 -28
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-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 10 9 0 64 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 14 14 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 27 27 27 1 0 26 1 | 27 27 1 1 +1
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 43 24 0 4 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 40 40 0 1 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 55 27 0 11 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 52 43 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 34 34 0 1 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 74 36 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 5 +4 25 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 6 +4 25 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 7 +4 25 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 8 +4 25 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 9 +4 25 0 | 117 73 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 10 +4 25 0 | 78 72 0 7 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 11 +4 25 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 12 +4 25 0 | 83 83 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 13 +4 25 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 14 +4 25 0 | 147 51 0 6 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 15 +4 25 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 17 +5 25 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 18 +5 25 0 | 133 133 0 1 0
MAR-26 18400 P 0 0 0 0 0 | 67 67 67 20 +6 25 1 | 67 67 1 1 +1
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 21 +6 25 0 | 114 66 0 2 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 23 +6 25 0 | 81 81 0 1 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 25 +7 25 0 | 96 96 0 1 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 27 +7 25 0 | 173 97 0 9 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 29 +8 24 0 | 112 63 0 1 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 31 +8 24 0 | 186 69 0 8 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 34 +9 24 0 | 120 80 0 2 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 36 +9 24 0 | 149 69 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 39 +10 24 0 | 86 86 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 42 +10 24 0 | 198 117 0 1 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 45 +11 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 48 +11 24 0 | 160 77 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 52 +12 24 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 56 +13 24 0 | 189 96 0 2 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 60 +14 24 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 64 +14 24 0 | 292 100 0 108 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 73 +16 24 0 | 251 140 0 2 0
MAR-26 20400 P 0 0 0 0 0 | 127 127 127 84 +18 24 2 | 127 127 2 2 +2
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 95 +19 23 0 | 297 211 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 111 +25 23 0 | 268 160 0 2 0
MAR-26 21000 P 0 0 0 0 0 | 151 151 151 122 +23 23 1 | 456 151 1 44 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 138 +26 23 0 | 494 312 0 39 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 160 +33 23 0 | 532 149 0 145 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 175 +31 23 0 | 571 250 0 143 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 196 +34 23 0 | 571 206 0 162 0
MAR-26 22000 P 0 0 0 0 0 | 230 250 225 226 +44 23 33 | 604 160 33 133 +1
MAR-26 22200 P 0 0 0 0 0 | 244 244 244 252 +48 23 1 | 653 244 1 136 0
MAR-26 22400 P 0 0 0 0 0 | 259 259 259 281 +45 23 7 | 492 259 7 155 -7
MAR-26 22600 P 0 0 0 0 0 | 287 319 285 312 +49 22 68 | 759 238 68 195 +13
MAR-26 22800 P 0 0 0 0 0 | 333 333 333 346 +53 22 7 | 818 264 7 164 -2
MAR-26 23000 P 0 0 0 0 0 | 365 365 365 378 +53 22 1 | 815 272 1 71 -1
MAR-26 23200 P 0 0 0 0 0 | 372 395 372 411 +50 22 66 | 757 304 66 45 -27
MAR-26 23400 P 0 0 0 0 0 | 405 437 402 446 +47 22 59 | 868 335 59 28 -24
MAR-26 23600 P 0 0 0 0 0 | 470 470 470 487 +50 21 21 | 888 357 21 90 0
MAR-26 23800 P 0 0 0 0 0 | 494 517 487 531 +59 21 3 | 923 431 3 107 0
MAR-26 24000 P 0 0 0 0 0 | 557 559 557 579 +74 21 21 | 1165 413 21 117 +21
MAR-26 24200 P 0 0 0 0 0 | 608 635 608 633 +73 21 56 | 1138 446 56 104 +46
MAR-26 24400 P 0 0 0 0 0 | 629 689 629 690 +84 21 21 | 1154 497 21 54 -9
MAR-26 24600 P 0 0 0 0 0 | 686 724 686 751 +92 21 27 | 1320 527 27 79 +27
MAR-26 24800 P 0 0 0 0 0 | 789 789 789 816 +95 20 7 | 1810 570 7 36 +7
MAR-26 25000 P 0 0 0 0 0 | 823 889 823 887 +107 20 22 | 1796 748 22 58 +22
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 967 +120 20 0 | 1745 700 0 26 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1049 +128 20 0 | 1690 738 0 60 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1134 +137 20 0 | 1595 815 0 42 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1229 +147 20 0 | 1590 867 0 21 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1328 +156 20 0 | 1914 914 0 25 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1432 +170 20 0 | 1880 1296 0 35 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1540 +180 20 0 | 1501 1073 0 23 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1656 +183 20 0 | 1704 1498 0 27 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1774 +195 20 0 | 2530 1535 0 4 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1900 +205 20 0 | 2985 1315 0 9 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2065 +246 21 0 | 2825 1550 0 7 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2201 +259 21 0 | 2830 2028 0 5 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2341 +260 21 0 | 2076 2070 0 6 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2485 +270 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2632 +279 21 0 | 2825 2084 0 2 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2782 +287 21 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2936 +296 21 0 | 2630 2620 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3092 +304 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3251 +311 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3413 +319 21 0 | 3542 2989 0 2 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3578 +326 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3744 +332 22 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3913 +338 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4085 +345 22 0 | 4202 3510 0 2 0
MAR-26 30000 P 4055 4055 4055 4055 1 | 4018 4238 4018 4258 +350 22 3 | 5285 3223 4 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4433 +356 22 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4610 +361 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4788 +365 22 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4968 +369 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5149 +373 22 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5332 +377 22 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5516 +381 22 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5701 +384 22 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5887 +387 23 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6074 +390 23 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6262 +392 23 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6451 +394 23 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6641 +397 23 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6832 +399 23 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7023 +401 23 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 428 | TOTAL PUT 429 2860 +71
| MONTH PUT/CALL RATIO 1.42
| MONTH TOTAL 731 4815 +43
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C - - - - - | 0 0 0 14010 - 0 0 | 0 0 0 0 -
JUN-26 12200 C - - - - - | 0 0 0 13810 - 0 0 | 0 0 0 0 -
JUN-26 12400 C - - - - - | 0 0 0 13610 - 0 0 | 0 0 0 0 -
JUN-26 12600 C - - - - - | 0 0 0 13410 - 0 0 | 0 0 0 0 -
JUN-26 12800 C - - - - - | 0 0 0 13210 - 0 0 | 0 0 0 0 -
JUN-26 13000 C - - - - - | 0 0 0 13010 - 0 0 | 0 0 0 0 -
JUN-26 13200 C - - - - - | 0 0 0 12810 - 0 0 | 0 0 0 0 -
JUN-26 13400 C - - - - - | 0 0 0 12611 - 26 0 | 0 0 0 0 -
JUN-26 13600 C - - - - - | 0 0 0 12411 - 25 0 | 0 0 0 0 -
JUN-26 13800 C - - - - - | 0 0 0 12211 - 25 0 | 0 0 0 0 -
JUN-26 14000 C - - - - - | 0 0 0 12011 - 24 0 | 0 0 0 0 -
JUN-26 14200 C - - - - - | 0 0 0 11811 - 24 0 | 0 0 0 0 -
JUN-26 14400 C - - - - - | 0 0 0 11612 - 24 0 | 0 0 0 0 -
JUN-26 14600 C - - - - - | 0 0 0 11412 - 24 0 | 0 0 0 0 -
JUN-26 14800 C - - - - - | 0 0 0 11213 - 24 0 | 0 0 0 0 -
JUN-26 15000 C - - - - - | 0 0 0 11013 - 24 0 | 0 0 0 0 -
JUN-26 15200 C - - - - - | 0 0 0 10814 - 24 0 | 0 0 0 0 -
JUN-26 15400 C - - - - - | 0 0 0 10615 - 24 0 | 0 0 0 0 -
JUN-26 15600 C - - - - - | 0 0 0 10416 - 24 0 | 0 0 0 0 -
JUN-26 15800 C - - - - - | 0 0 0 10217 - 24 0 | 0 0 0 0 -
JUN-26 16000 C - - - - - | 0 0 0 10018 - 23 0 | 0 0 0 0 -
JUN-26 16200 C - - - - - | 0 0 0 9820 - 24 0 | 0 0 0 0 -
JUN-26 16400 C - - - - - | 0 0 0 9622 - 23 0 | 0 0 0 0 -
JUN-26 16600 C - - - - - | 0 0 0 9424 - 23 0 | 0 0 0 0 -
JUN-26 16800 C - - - - - | 0 0 0 9227 - 23 0 | 0 0 0 0 -
JUN-26 17000 C - - - - - | 0 0 0 9030 - 23 0 | 0 0 0 0 -
JUN-26 17200 C - - - - - | 0 0 0 8833 - 23 0 | 0 0 0 0 -
JUN-26 17400 C - - - - - | 0 0 0 8637 - 23 0 | 0 0 0 0 -
JUN-26 17600 C - - - - - | 0 0 0 8442 - 23 0 | 0 0 0 0 -
JUN-26 17800 C - - - - - | 0 0 0 8247 - 23 0 | 0 0 0 0 -
JUN-26 18000 C - - - - - | 0 0 0 8052 - 23 0 | 0 0 0 0 -
JUN-26 18200 C - - - - - | 0 0 0 7859 - 23 0 | 0 0 0 0 -
JUN-26 18300 C - - - - - | 0 0 0 7762 - 23 0 | 0 0 0 0 -
JUN-26 18400 C - - - - - | 0 0 0 7666 - 23 0 | 0 0 0 0 -
JUN-26 18500 C - - - - - | 0 0 0 7570 - 23 0 | 0 0 0 0 -
JUN-26 18600 C - - - - - | 0 0 0 7474 - 23 0 | 0 0 0 0 -
JUN-26 18700 C - - - - - | 0 0 0 7378 - 23 0 | 0 0 0 0 -
JUN-26 18800 C - - - - - | 0 0 0 7283 - 23 0 | 0 0 0 0 -
JUN-26 18900 C - - - - - | 0 0 0 7188 - 23 0 | 0 0 0 0 -
JUN-26 19000 C - - - - - | 0 0 0 7093 - 23 0 | 0 0 0 0 -
JUN-26 19100 C - - - - - | 0 0 0 6998 - 23 0 | 0 0 0 0 -
JUN-26 19200 C - - - - - | 0 0 0 6904 - 23 0 | 0 0 0 0 -
JUN-26 19300 C - - - - - | 0 0 0 6810 - 23 0 | 0 0 0 0 -
JUN-26 19400 C - - - - - | 0 0 0 6716 - 23 0 | 0 0 0 0 -
JUN-26 19500 C - - - - - | 0 0 0 6623 - 23 0 | 0 0 0 0 -
JUN-26 19600 C - - - - - | 0 0 0 6530 - 23 0 | 0 0 0 0 -
JUN-26 19700 C - - - - - | 0 0 0 6437 - 22 0 | 0 0 0 0 -
JUN-26 19800 C - - - - - | 0 0 0 6345 - 22 0 | 0 0 0 0 -
JUN-26 19900 C - - - - - | 0 0 0 6253 - 22 0 | 0 0 0 0 -
JUN-26 20000 C - - - - - | 0 0 0 6161 - 22 0 | 0 0 0 0 -
JUN-26 20200 C - - - - - | 0 0 0 5979 - 22 0 | 0 0 0 0 -
JUN-26 20400 C - - - - - | 0 0 0 5798 - 22 0 | 0 0 0 0 -
JUN-26 20600 C - - - - - | 0 0 0 5619 - 22 0 | 0 0 0 0 -
JUN-26 20800 C - - - - - | 0 0 0 5443 - 22 0 | 0 0 0 0 -
JUN-26 21000 C - - - - - | 0 0 0 5268 - 22 0 | 0 0 0 0 -
JUN-26 21200 C - - - - - | 0 0 0 5095 - 22 0 | 0 0 0 0 -
JUN-26 21400 C - - - - - | 0 0 0 4924 - 22 0 | 0 0 0 0 -
JUN-26 21600 C - - - - - | 0 0 0 4755 - 22 0 | 0 0 0 0 -
JUN-26 21800 C - - - - - | 0 0 0 4589 - 22 0 | 0 0 0 0 -
JUN-26 22000 C - - - - - | 0 0 0 4425 - 22 0 | 0 0 0 0 -
JUN-26 22200 C - - - - - | 0 0 0 4264 - 22 0 | 0 0 0 0 -
JUN-26 22400 C - - - - - | 0 0 0 4105 - 22 0 | 0 0 0 0 -
JUN-26 22600 C - - - - - | 0 0 0 3949 - 22 0 | 0 0 0 0 -
JUN-26 22800 C - - - - - | 0 0 0 3796 - 22 0 | 0 0 0 0 -
JUN-26 23000 C - - - - - | 0 0 0 3646 - 21 0 | 0 0 0 0 -
JUN-26 23200 C - - - - - | 0 0 0 3498 - 21 0 | 0 0 0 0 -
JUN-26 23400 C - - - - - | 0 0 0 3354 - 21 0 | 0 0 0 0 -
JUN-26 23600 C - - - - - | 0 0 0 3213 - 21 0 | 0 0 0 0 -
JUN-26 23800 C - - - - - | 0 0 0 3075 - 21 0 | 0 0 0 0 -
JUN-26 24000 C - - - - - | 0 0 0 2940 - 21 0 | 0 0 0 0 -
JUN-26 24200 C - - - - - | 0 0 0 2809 - 21 0 | 0 0 0 0 -
JUN-26 24400 C - - - - - | 0 0 0 2681 - 21 0 | 0 0 0 0 -
JUN-26 24600 C - - - - - | 0 0 0 2556 - 21 0 | 0 0 0 0 -
JUN-26 24800 C - - - - - | 0 0 0 2435 - 21 0 | 0 0 0 0 -
JUN-26 25000 C - - - - - | 0 0 0 2298 - 21 0 | 0 0 0 0 -
JUN-26 25200 C - - - - - | 0 0 0 2184 - 21 0 | 0 0 0 0 -
JUN-26 25400 C - - - - - | 0 0 0 2076 - 21 0 | 0 0 0 0 -
JUN-26 25600 C - - - - - | 0 0 0 1986 - 21 0 | 0 0 0 0 -
JUN-26 25800 C - - - - - | 0 0 0 1889 - 21 0 | 0 0 0 0 -
JUN-26 26000 C - - - - - | 1790 1790 1790 1792 - 21 1 | 1790 1790 1 1 -
JUN-26 26200 C - - - - - | 1748 1748 1748 1699 - 21 1 | 1748 1748 1 1 -
JUN-26 26400 C - - - - - | 1760 1760 1760 1609 - 21 1 | 1760 1760 1 1 -
JUN-26 26600 C - - - - - | 0 0 0 1524 - 21 0 | 0 0 0 0 -
JUN-26 26800 C - - - - - | 0 0 0 1447 - 21 0 | 0 0 0 0 -
JUN-26 27000 C - - - - - | 0 0 0 1375 - 21 0 | 0 0 0 0 -
JUN-26 27200 C - - - - - | 0 0 0 1302 - 21 0 | 0 0 0 0 -
JUN-26 27400 C - - - - - | 0 0 0 1234 - 21 0 | 0 0 0 0 -
JUN-26 27600 C - - - - - | 0 0 0 1165 - 21 0 | 0 0 0 0 -
JUN-26 27800 C - - - - - | 0 0 0 1109 - 21 0 | 0 0 0 0 -
JUN-26 28000 C - - - - - | 0 0 0 1048 - 21 0 | 0 0 0 0 -
JUN-26 28200 C - - - - - | 1013 1013 1013 996 - 21 1 | 1013 1013 1 1 -
JUN-26 28400 C - - - - - | 0 0 0 942 - 21 0 | 0 0 0 0 -
JUN-26 28600 C - - - - - | 0 0 0 889 - 21 0 | 0 0 0 0 -
JUN-26 28800 C - - - - - | 0 0 0 846 - 21 0 | 0 0 0 0 -
JUN-26 29000 C - - - - - | 0 0 0 801 - 21 0 | 0 0 0 0 -
JUN-26 29200 C - - - - - | 0 0 0 759 - 21 0 | 0 0 0 0 -
JUN-26 29400 C - - - - - | 0 0 0 717 - 21 0 | 0 0 0 0 -
JUN-26 29600 C - - - - - | 0 0 0 672 - 21 0 | 0 0 0 0 -
JUN-26 29800 C - - - - - | 0 0 0 629 - 21 0 | 0 0 0 0 -
JUN-26 30000 C - - - - - | 0 0 0 594 - 21 0 | 0 0 0 0 -
JUN-26 30200 C - - - - - | 0 0 0 560 - 21 0 | 0 0 0 0 -
JUN-26 30400 C - - - - - | 0 0 0 528 - 21 0 | 0 0 0 0 -
JUN-26 30600 C - - - - - | 0 0 0 498 - 22 0 | 0 0 0 0 -
JUN-26 30800 C - - - - - | 0 0 0 469 - 22 0 | 0 0 0 0 -
JUN-26 31000 C - - - - - | 0 0 0 442 - 22 0 | 0 0 0 0 -
JUN-26 31200 C - - - - - | 0 0 0 416 - 22 0 | 0 0 0 0 -
JUN-26 31400 C - - - - - | 0 0 0 392 - 22 0 | 0 0 0 0 -
JUN-26 31600 C - - - - - | 0 0 0 369 - 22 0 | 0 0 0 0 -
JUN-26 31800 C - - - - - | 0 0 0 348 - 22 0 | 0 0 0 0 -
JUN-26 32000 C - - - - - | 0 0 0 328 - 22 0 | 0 0 0 0 -
JUN-26 32200 C - - - - - | 0 0 0 308 - 22 0 | 0 0 0 0 -
JUN-26 32400 C - - - - - | 0 0 0 290 - 22 0 | 0 0 0 0 -
JUN-26 32600 C - - - - - | 0 0 0 273 - 22 0 | 0 0 0 0 -
JUN-26 32800 C - - - - - | 0 0 0 265 - 22 0 | 0 0 0 0 -
JUN-26 33000 C - - - - - | 0 0 0 242 - 22 0 | 0 0 0 0 -
JUN-26 33200 C - - - - - | 0 0 0 234 - 22 0 | 0 0 0 0 -
JUN-26 33600 C - - - - - | 0 0 0 201 - 22 0 | 0 0 0 0 -
JUN-26 34000 C - - - - - | 0 0 0 178 - 22 0 | 0 0 0 0 -
JUN-26 34400 C - - - - - | 0 0 0 158 - 22 0 | 0 0 0 0 -
JUN-26 34800 C - - - - - | 0 0 0 140 - 22 0 | 0 0 0 0 -
JUN-26 35200 C - - - - - | 152 152 152 124 - 22 2 | 152 152 2 1 -
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 5 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
JUN-26 12200 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
JUN-26 12400 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
JUN-26 12600 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
JUN-26 12800 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
JUN-26 13000 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
JUN-26 13200 P - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
JUN-26 13400 P - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
JUN-26 13600 P - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
JUN-26 13800 P - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
JUN-26 14000 P - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
JUN-26 14200 P - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
JUN-26 14400 P - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
JUN-26 14600 P - - - - - | 0 0 0 1 - 22 0 | 0 0 0 0 -
JUN-26 14800 P - - - - - | 0 0 0 2 - 23 0 | 0 0 0 0 -
JUN-26 15000 P - - - - - | 0 0 0 3 - 24 0 | 0 0 0 0 -
JUN-26 15200 P - - - - - | 0 0 0 4 - 24 0 | 0 0 0 0 -
JUN-26 15400 P - - - - - | 0 0 0 5 - 24 0 | 0 0 0 0 -
JUN-26 15600 P - - - - - | 0 0 0 6 - 24 0 | 0 0 0 0 -
JUN-26 15800 P - - - - - | 0 0 0 7 - 24 0 | 0 0 0 0 -
JUN-26 16000 P - - - - - | 0 0 0 8 - 23 0 | 0 0 0 0 -
JUN-26 16200 P - - - - - | 0 0 0 10 - 24 0 | 0 0 0 0 -
JUN-26 16400 P - - - - - | 0 0 0 12 - 23 0 | 0 0 0 0 -
JUN-26 16600 P - - - - - | 0 0 0 14 - 23 0 | 0 0 0 0 -
JUN-26 16800 P - - - - - | 0 0 0 17 - 23 0 | 0 0 0 0 -
JUN-26 17000 P - - - - - | 0 0 0 20 - 23 0 | 0 0 0 0 -
JUN-26 17200 P - - - - - | 0 0 0 23 - 23 0 | 0 0 0 0 -
JUN-26 17400 P - - - - - | 0 0 0 27 - 23 0 | 0 0 0 0 -
JUN-26 17600 P - - - - - | 0 0 0 32 - 23 0 | 0 0 0 0 -
JUN-26 17800 P - - - - - | 0 0 0 37 - 23 0 | 0 0 0 0 -
JUN-26 18000 P - - - - - | 0 0 0 42 - 23 0 | 0 0 0 0 -
JUN-26 18200 P - - - - - | 0 0 0 49 - 23 0 | 0 0 0 0 -
JUN-26 18300 P - - - - - | 0 0 0 52 - 23 0 | 0 0 0 0 -
JUN-26 18400 P - - - - - | 0 0 0 56 - 23 0 | 0 0 0 0 -
JUN-26 18500 P - - - - - | 0 0 0 60 - 23 0 | 0 0 0 0 -
JUN-26 18600 P - - - - - | 0 0 0 64 - 23 0 | 0 0 0 0 -
JUN-26 18700 P - - - - - | 0 0 0 68 - 23 0 | 0 0 0 0 -
JUN-26 18800 P - - - - - | 0 0 0 73 - 23 0 | 0 0 0 0 -
JUN-26 18900 P - - - - - | 0 0 0 78 - 23 0 | 0 0 0 0 -
JUN-26 19000 P - - - - - | 0 0 0 83 - 23 0 | 0 0 0 0 -
JUN-26 19100 P - - - - - | 0 0 0 88 - 23 0 | 0 0 0 0 -
JUN-26 19200 P - - - - - | 0 0 0 94 - 23 0 | 0 0 0 0 -
JUN-26 19300 P - - - - - | 0 0 0 100 - 23 0 | 0 0 0 0 -
JUN-26 19400 P - - - - - | 0 0 0 106 - 23 0 | 0 0 0 0 -
JUN-26 19500 P - - - - - | 0 0 0 113 - 23 0 | 0 0 0 0 -
JUN-26 19600 P - - - - - | 0 0 0 120 - 23 0 | 0 0 0 0 -
JUN-26 19700 P - - - - - | 0 0 0 127 - 22 0 | 0 0 0 0 -
JUN-26 19800 P - - - - - | 0 0 0 135 - 22 0 | 0 0 0 0 -
JUN-26 19900 P - - - - - | 0 0 0 143 - 22 0 | 0 0 0 0 -
JUN-26 20000 P - - - - - | 0 0 0 151 - 22 0 | 0 0 0 0 -
JUN-26 20200 P - - - - - | 0 0 0 169 - 22 0 | 0 0 0 0 -
JUN-26 20400 P - - - - - | 0 0 0 188 - 22 0 | 0 0 0 0 -
JUN-26 20600 P - - - - - | 0 0 0 209 - 22 0 | 0 0 0 0 -
JUN-26 20800 P - - - - - | 0 0 0 233 - 22 0 | 0 0 0 0 -
JUN-26 21000 P - - - - - | 0 0 0 258 - 22 0 | 0 0 0 0 -
JUN-26 21200 P - - - - - | 0 0 0 285 - 22 0 | 0 0 0 0 -
JUN-26 21400 P - - - - - | 0 0 0 314 - 22 0 | 0 0 0 0 -
JUN-26 21600 P - - - - - | 0 0 0 345 - 22 0 | 0 0 0 0 -
JUN-26 21800 P - - - - - | 0 0 0 379 - 22 0 | 0 0 0 0 -
JUN-26 22000 P - - - - - | 0 0 0 415 - 22 0 | 0 0 0 0 -
JUN-26 22200 P - - - - - | 0 0 0 454 - 22 0 | 0 0 0 0 -
JUN-26 22400 P - - - - - | 0 0 0 510 - 22 0 | 0 0 0 0 -
JUN-26 22600 P - - - - - | 0 0 0 555 - 22 0 | 0 0 0 0 -
JUN-26 22800 P - - - - - | 0 0 0 598 - 22 0 | 0 0 0 0 -
JUN-26 23000 P - - - - - | 0 0 0 642 - 22 0 | 0 0 0 0 -
JUN-26 23200 P - - - - - | 688 688 688 690 - 21 1 | 688 688 1 1 -
JUN-26 23400 P - - - - - | 0 0 0 739 - 21 0 | 0 0 0 0 -
JUN-26 23600 P - - - - - | 0 0 0 794 - 21 0 | 0 0 0 0 -
JUN-26 23800 P - - - - - | 0 0 0 851 - 21 0 | 0 0 0 0 -
JUN-26 24000 P - - - - - | 0 0 0 916 - 21 0 | 0 0 0 0 -
JUN-26 24200 P - - - - - | 0 0 0 981 - 21 0 | 0 0 0 0 -
JUN-26 24400 P - - - - - | 0 0 0 1051 - 21 0 | 0 0 0 0 -
JUN-26 24600 P - - - - - | 0 0 0 1124 - 21 0 | 0 0 0 0 -
JUN-26 24800 P - - - - - | 0 0 0 1201 - 21 0 | 0 0 0 0 -
JUN-26 25000 P - - - - - | 0 0 0 1288 - 21 0 | 0 0 0 0 -
JUN-26 25200 P - - - - - | 0 0 0 1372 - 21 0 | 0 0 0 0 -
JUN-26 25400 P - - - - - | 0 0 0 1462 - 21 0 | 0 0 0 0 -
JUN-26 25600 P - - - - - | 0 0 0 1557 - 20 0 | 0 0 0 0 -
JUN-26 25800 P - - - - - | 0 0 0 1657 - 20 0 | 0 0 0 0 -
JUN-26 26000 P - - - - - | 1746 1746 1746 1760 - 20 1 | 1746 1746 1 1 -
JUN-26 26200 P - - - - - | 0 0 0 1871 - 20 0 | 0 0 0 0 -
JUN-26 26400 P - - - - - | 0 0 0 1960 - 20 0 | 0 0 0 0 -
JUN-26 26600 P - - - - - | 0 0 0 2100 - 21 0 | 0 0 0 0 -
JUN-26 26800 P - - - - - | 0 0 0 2221 - 21 0 | 0 0 0 0 -
JUN-26 27000 P - - - - - | 0 0 0 2345 - 21 0 | 0 0 0 0 -
JUN-26 27200 P - - - - - | 0 0 0 2493 - 21 0 | 0 0 0 0 -
JUN-26 27400 P - - - - - | 0 0 0 2625 - 21 0 | 0 0 0 0 -
JUN-26 27600 P - - - - - | 0 0 0 2760 - 21 0 | 0 0 0 0 -
JUN-26 27800 P - - - - - | 0 0 0 2898 - 21 0 | 0 0 0 0 -
JUN-26 28000 P - - - - - | 0 0 0 3039 - 21 0 | 0 0 0 0 -
JUN-26 28200 P - - - - - | 0 0 0 3182 - 21 0 | 0 0 0 0 -
JUN-26 28400 P - - - - - | 0 0 0 3328 - 21 0 | 0 0 0 0 -
JUN-26 28600 P - - - - - | 0 0 0 3477 - 21 0 | 0 0 0 0 -
JUN-26 28800 P - - - - - | 0 0 0 3628 - 21 0 | 0 0 0 0 -
JUN-26 29000 P - - - - - | 0 0 0 3782 - 21 0 | 0 0 0 0 -
JUN-26 29200 P - - - - - | 0 0 0 3938 - 21 0 | 0 0 0 0 -
JUN-26 29400 P - - - - - | 0 0 0 4096 - 21 0 | 0 0 0 0 -
JUN-26 29600 P - - - - - | 0 0 0 4257 - 21 0 | 0 0 0 0 -
JUN-26 29800 P - - - - - | 0 0 0 4419 - 21 0 | 0 0 0 0 -
JUN-26 30000 P - - - - - | 0 0 0 4584 - 21 0 | 0 0 0 0 -
JUN-26 30200 P - - - - - | 0 0 0 4750 - 21 0 | 0 0 0 0 -
JUN-26 30400 P - - - - - | 0 0 0 4918 - 21 0 | 0 0 0 0 -
JUN-26 30600 P - - - - - | 0 0 0 5088 - 22 0 | 0 0 0 0 -
JUN-26 30800 P - - - - - | 0 0 0 5259 - 22 0 | 0 0 0 0 -
JUN-26 31000 P - - - - - | 0 0 0 5432 - 22 0 | 0 0 0 0 -
JUN-26 31200 P - - - - - | 0 0 0 5606 - 22 0 | 0 0 0 0 -
JUN-26 31400 P - - - - - | 0 0 0 5782 - 22 0 | 0 0 0 0 -
JUN-26 31600 P - - - - - | 0 0 0 5959 - 22 0 | 0 0 0 0 -
JUN-26 31800 P - - - - - | 0 0 0 6138 - 22 0 | 0 0 0 0 -
JUN-26 32000 P - - - - - | 0 0 0 6318 - 22 0 | 0 0 0 0 -
JUN-26 32200 P - - - - - | 0 0 0 6498 - 22 0 | 0 0 0 0 -
JUN-26 32400 P - - - - - | 0 0 0 6680 - 22 0 | 0 0 0 0 -
JUN-26 32600 P - - - - - | 0 0 0 6863 - 22 0 | 0 0 0 0 -
JUN-26 32800 P - - - - - | 0 0 0 7047 - 22 0 | 0 0 0 0 -
JUN-26 33000 P - - - - - | 0 0 0 7232 - 22 0 | 0 0 0 0 -
JUN-26 33200 P - - - - - | 0 0 0 7418 - 22 0 | 0 0 0 0 -
JUN-26 33600 P - - - - - | 0 0 0 7791 - 22 0 | 0 0 0 0 -
JUN-26 34000 P - - - - - | 0 0 0 8168 - 22 0 | 0 0 0 0 -
JUN-26 34400 P - - - - - | 0 0 0 8548 - 22 0 | 0 0 0 0 -
JUN-26 34800 P - - - - - | 0 0 0 8930 - 22 0 | 0 0 0 0 -
JUN-26 35200 P - - - - - | 0 0 0 9314 - 22 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 2 0
| MONTH PUT/CALL RATIO 0.33
| MONTH TOTAL 8 7 0
MARKET PUT/CALL RATIO 1.17
MARKET TOTAL 10480 39996 +1634
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED