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
P DEC-25 25600 403 363 16 401 336 595 -9
C DEC-25 26000 391 440 16 511 408 697 -50
P DEC-25 25400 309 293 16 326 271 527 -13
P DEC-25 24400 255 98 18 112 94 861 -11
P DEC-25 25000 250 192 17 211 176 377 -12
C DEC-25 27000 239 143 16 174 126 917 -26
P DEC-25 25800 221 445 16 490 417 522 -4
C DEC-25 27400 211 87 16 110 79 835 -19
P DEC-25 25200 207 237 16 261 219 454 -14
C DEC-25 26400 205 286 16 336 262 329 -38
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 NOV 2025, THURSDAY 28 NOV 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
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 15895 -48 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15795 -48 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15695 -48 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15595 -48 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15495 -48 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15395 -48 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15295 -48 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15195 -48 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15095 -48 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14995 -48 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14895 -48 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14795 -48 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14695 -48 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14595 -48 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14495 -48 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14395 -48 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14295 -48 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14095 -48 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13895 -48 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13695 -48 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13495 -48 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13295 -48 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13095 -48 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12895 -48 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12695 -48 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12495 -48 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12295 -48 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12095 -48 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11895 -48 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11695 -48 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11495 -48 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11295 -48 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11095 -48 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10895 -48 0 0 | 10986 8090 0 13 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10795 -48 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10695 -48 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10595 -48 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10495 -48 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10395 -48 0 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10295 -48 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10195 -48 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10095 -48 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9995 -48 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9895 -48 0 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9795 -48 0 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9695 -48 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9595 -48 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9495 -48 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9395 -48 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9295 -48 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9195 -48 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9095 -48 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8995 -48 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8895 -48 0 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8795 -48 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8695 -48 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8595 -48 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8495 -48 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8395 -48 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8295 -48 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8195 -48 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8095 -48 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7995 -48 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7895 -48 0 0 | 7800 5502 0 5 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7795 -48 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7695 -48 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7595 -48 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7495 -48 0 0 | 7909 7410 0 1 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7395 -48 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7295 -48 0 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7195 -48 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7095 -48 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6995 -48 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6895 -48 0 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6795 -48 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6695 -48 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6595 -48 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6495 -48 0 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6395 -48 0 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6295 -48 0 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6195 -48 0 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6095 -48 0 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5995 -48 0 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5895 -48 0 0 | 7332 4200 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5695 -48 0 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5496 -48 27 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5296 -48 26 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5096 -48 25 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4896 -48 24 0 | 5080 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4697 -48 25 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4497 -48 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4298 -48 24 0 | 4495 3820 0 2 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4099 -48 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3900 -49 23 0 | 4850 1700 0 6 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3702 -48 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3504 -48 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3306 -49 22 0 | 4270 1555 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3109 -50 21 0 | 3704 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2913 -51 21 0 | 2682 1403 0 7 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2719 -50 21 0 | 4019 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2525 -59 20 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2332 -61 20 0 | 2922 1145 0 7 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2151 -53 20 0 | 2500 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1964 -52 19 0 | 3150 962 0 24 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1768 -63 18 0 | 1668 973 0 6 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1585 -66 18 0 | 2500 965 0 34 0
DEC-25 24600 C 0 0 0 0 0 | 1385 1435 1385 1411 -63 17 13 | 3035 963 13 32 -1
DEC-25 24800 C 0 0 0 0 0 | 1237 1265 1215 1241 -65 17 11 | 2345 771 11 33 +5
DEC-25 25000 C 1098 1098 1098 1098 2 | 1084 1084 1084 1079 -65 17 2 | 2730 668 4 48 -1
DEC-25 25200 C 947 947 947 947 2 | 1008 1008 879 924 -65 16 5 | 1905 598 7 180 +6
DEC-25 25400 C 0 0 0 0 0 | 850 850 742 785 -47 16 17 | 2000 480 17 233 +4
DEC-25 25600 C 702 707 696 696 5 | 663 685 617 656 -54 16 25 | 2220 410 30 323 +14
DEC-25 25800 C 560 587 560 582 13 | 518 567 517 540 -52 16 45 | 1619 343 58 351 +19
DEC-25 26000 C 467 488 458 473 52 | 504 511 408 440 -50 16 339 | 1960 277 391 697 +51
DEC-25 26200 C 382 398 375 398 17 | 413 413 330 355 -47 16 114 | 1450 230 131 325 +26
DEC-25 26400 C 307 322 295 295 41 | 335 336 262 286 -38 16 164 | 1450 199 205 329 +47
DEC-25 26600 C 242 257 242 243 40 | 259 272 210 229 -33 16 158 | 1474 164 198 701 +33
DEC-25 26800 C 200 207 180 190 50 | 210 220 162 182 -29 16 129 | 1423 123 179 633 -13
DEC-25 27000 C 156 164 150 150 64 | 174 174 126 143 -26 16 175 | 1395 98 239 917 +36
DEC-25 27200 C 123 130 114 114 32 | 138 138 99 111 -23 16 124 | 1210 86 156 862 +5
DEC-25 27400 C 98 102 92 93 39 | 100 110 79 87 -19 16 172 | 1167 69 211 835 -3
DEC-25 27600 C 78 78 76 76 51 | 84 86 63 69 -16 17 140 | 1050 60 191 923 +1
DEC-25 27800 C 62 63 60 60 9 | 69 69 50 53 -15 17 63 | 993 48 72 851 +1
DEC-25 28000 C 52 52 46 46 9 | 55 55 39 40 -12 17 51 | 943 39 60 493 +8
DEC-25 28200 C 40 43 36 36 25 | 44 44 33 30 -10 17 18 | 857 33 43 527 -10
DEC-25 28400 C 34 34 34 34 1 | 30 30 28 23 -7 17 6 | 622 28 7 587 +1
DEC-25 28600 C 27 27 27 27 1 | 25 25 24 17 -6 17 6 | 700 24 7 475 +4
DEC-25 28800 C 21 21 21 21 3 | 20 20 20 13 -4 18 1 | 674 20 4 486 0
DEC-25 29000 C 18 18 18 18 1 | 18 18 17 9 -4 18 24 | 634 17 25 82 -20
DEC-25 29200 C 0 0 0 0 0 | 15 15 15 7 -3 18 37 | 531 15 37 218 -37
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 5 -3 18 0 | 504 19 0 177 -120
DEC-25 29600 C 0 0 0 0 0 | 11 11 11 4 -2 18 2 | 473 11 2 402 -2
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 3 -1 18 0 | 424 13 0 348 0
DEC-25 30000 C 0 0 0 0 0 | 10 10 9 2 -1 18 13 | 412 9 13 522 -11
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 -1 18 0 | 353 13 0 395 0
DEC-25 30400 C 7 7 7 7 1 | 6 6 6 1 0 18 1 | 335 6 2 222 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 271 6 0 240 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 296 6 0 148 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 257 6 0 303 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 257 6 0 411 0
DEC-25 31400 C 0 0 0 0 0 | 4 4 4 1 0 22 2 | 66 4 2 121 0
DEC-25 31600 C 0 0 0 0 0 | 3 3 3 1 0 23 2 | 203 3 2 81 +2
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 131 12 0 46 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 198 6 0 64 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 133 109 0 88 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 164 5 0 9 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 68 11 0 16 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 150 16 0 17 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 76 2 0 103 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 118 7 0 13 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 123 42 0 25 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 86 3 0 107 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 67 11 0 6 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 45 8 0 4 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 43 1 0 5 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 56 12 0 17 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 1 0 4 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 28 1 0 6 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 46 1 0 12 0
TOTAL CALL 458 | TOTAL CALL 1859 | TOTAL CALL 2317 15194 +45
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 0 101 0 | 20 1 0 5 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 20 1 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 21 2 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 13 1 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 22 2 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 29 15 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 78 14 0 7 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 115 8 0 42 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 8 8 0 15 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 98 21 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 127 8 0 40 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 200 13 0 11 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 148 4 0 77 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 110 10 0 13 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 266 10 0 9 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 32 17 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 38 17 0 1 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 17 17 0 1 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 225 16 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 174 8 0 76 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 208 4 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 183 11 0 2 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 177 31 0 2 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 250 35 0 2 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 260 21 0 7 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 53 15 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 7 7 7 1 0 35 1 | 300 7 1 13 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 250 24 0 11 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 7 7 7 1 0 33 1 | 455 7 1 23 +1
DEC-25 19500 P 0 0 0 0 0 | 8 8 8 1 0 32 1 | 474 8 1 29 +1
DEC-25 19600 P 0 0 0 0 0 | 8 8 8 1 0 31 2 | 579 8 2 5 +2
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 455 29 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 9 9 9 1 0 30 2 | 569 9 2 65 +2
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 558 11 0 91 0
DEC-25 20000 P 0 0 0 0 0 | 10 10 10 1 0 29 60 | 581 9 60 168 +60
DEC-25 20200 P 0 0 0 0 0 | 11 12 11 1 0 28 23 | 800 11 23 130 -1
DEC-25 20400 P 0 0 0 0 0 | 12 12 12 1 0 27 20 | 575 12 20 169 +20
DEC-25 20600 P 0 0 0 0 0 | 14 14 14 1 0 26 1 | 621 14 1 74 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 759 16 0 325 0
DEC-25 21000 P 0 0 0 0 0 | 14 15 14 1 0 24 5 | 820 14 5 795 -8
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 1050 17 0 1357 0
DEC-25 21400 P 18 18 18 18 1 | 16 17 16 2 -1 24 2 | 914 16 3 541 +2
DEC-25 21600 P 0 0 0 0 0 | 18 19 18 3 -1 24 10 | 1060 18 10 701 +7
DEC-25 21800 P 0 0 0 0 0 | 19 20 19 4 -1 23 3 | 938 19 3 830 0
DEC-25 22000 P 20 20 19 19 22 | 20 21 20 6 0 23 3 | 1435 19 25 695 +20
DEC-25 22200 P 0 0 0 0 0 | 20 22 20 7 -1 23 3 | 1294 20 3 603 -2
DEC-25 22400 P 27 27 22 22 21 | 24 25 24 9 -1 22 6 | 1403 22 27 867 -17
DEC-25 22600 P 31 31 27 27 7 | 25 27 25 12 -1 22 63 | 1728 25 70 228 +62
DEC-25 22800 P 0 0 0 0 2 | 27 30 27 15 -1 21 28 | 1380 27 30 467 -2
DEC-25 23000 P 36 36 36 36 1 | 30 33 30 19 -2 21 28 | 1670 30 29 851 +9
DEC-25 23200 P 0 0 0 0 2 | 37 38 36 24 -3 21 15 | 1475 36 17 858 +6
DEC-25 23400 P 39 39 39 39 1 | 39 43 39 31 -4 20 22 | 1550 39 23 591 +3
DEC-25 23600 P 51 51 43 43 15 | 50 51 45 40 -5 20 10 | 1788 43 25 316 +9
DEC-25 23800 P 61 61 57 57 4 | 54 61 54 51 -6 19 43 | 1748 54 47 677 +18
DEC-25 24000 P 78 78 70 70 2 | 63 75 63 65 -7 19 56 | 1956 63 58 1020 +11
DEC-25 24200 P 93 93 87 87 6 | 79 90 76 80 -10 19 118 | 1430 73 124 298 +68
DEC-25 24400 P 112 112 107 107 12 | 96 110 94 98 -11 18 243 | 2290 85 255 861 +132
DEC-25 24600 P 141 141 113 113 18 | 117 132 113 123 -10 18 161 | 2135 100 179 332 +64
DEC-25 24800 P 163 163 142 142 21 | 148 170 140 154 -12 17 131 | 2395 110 152 222 +33
DEC-25 25000 P 209 209 182 182 64 | 182 211 176 192 -12 17 186 | 3408 130 250 377 +47
DEC-25 25200 P 258 259 222 224 44 | 234 261 219 237 -14 16 163 | 2505 150 207 454 +23
DEC-25 25400 P 307 315 276 276 41 | 282 326 271 293 -13 16 268 | 2665 180 309 527 +16
DEC-25 25600 P 388 388 345 354 111 | 345 401 336 363 -9 16 292 | 2380 210 403 595 +77
DEC-25 25800 P 474 474 433 435 41 | 417 490 417 445 -4 16 180 | 2825 246 221 522 -28
DEC-25 26000 P 572 572 522 522 46 | 521 574 516 547 -1 16 76 | 3102 304 122 458 +31
DEC-25 26200 P 667 678 637 642 16 | 670 686 644 662 +4 16 32 | 2637 350 48 440 +17
DEC-25 26400 P 0 0 0 0 0 | 745 832 745 791 +14 16 27 | 1895 415 27 308 +23
DEC-25 26600 P 889 889 889 889 2 | 960 960 908 934 +20 16 8 | 3149 478 10 194 +3
DEC-25 26800 P 1100 1103 1100 1103 4 | 1112 1114 1080 1086 +24 16 10 | 2365 566 14 276 +2
DEC-25 27000 P 1265 1265 1265 1265 3 | 1276 1294 1241 1247 +27 16 9 | 3420 648 12 365 -2
DEC-25 27200 P 0 0 0 0 0 | 1412 1424 1393 1416 +30 16 11 | 2082 766 11 101 +11
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1589 +28 16 0 | 1966 895 0 29 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1771 +32 17 0 | 3340 1183 0 6 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1957 +30 17 0 | 2208 1244 0 2 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2146 +31 17 0 | 5432 1415 0 11 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2334 +30 17 0 | 3165 1470 0 30 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2527 +41 17 0 | 3340 2254 0 2 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2721 +42 17 0 | 3545 2535 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2917 +43 17 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3114 +44 18 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3311 +45 17 0 | 3777 3666 0 1 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3510 +46 18 0 | 3855 2564 0 5 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3708 +46 18 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3907 +46 18 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4107 +47 18 0 | 7512 3110 0 8 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4306 +47 18 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4506 +47 18 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4706 +48 19 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4905 +47 0 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5105 +47 0 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5305 +48 0 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5505 +48 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5705 +48 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5905 +48 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6105 +48 0 0 | 8842 6190 0 6 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6305 +48 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6505 +48 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6705 +48 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6905 +48 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7105 +48 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7305 +48 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7705 +48 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8105 +48 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8505 +48 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8905 +48 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9305 +48 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9705 +48 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10105 +48 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10505 +48 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10905 +48 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11305 +48 0 0 | 0 0 0 0 0
TOTAL PUT 507 | TOTAL PUT 2323 | TOTAL PUT 2830 19359 +720
| MONTH PUT/CALL RATIO 1.22
| MONTH TOTAL 5147 34553 +765
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
JAN-26 13000 C - - - - - | 0 0 0 12966 - 0 0 | 0 0 0 0 -
JAN-26 13100 C - - - - - | 0 0 0 12866 - 0 0 | 0 0 0 0 -
JAN-26 13200 C - - - - - | 0 0 0 12766 - 0 0 | 0 0 0 0 -
JAN-26 13300 C - - - - - | 0 0 0 12666 - 0 0 | 0 0 0 0 -
JAN-26 13400 C - - - - - | 0 0 0 12566 - 0 0 | 0 0 0 0 -
JAN-26 13500 C - - - - - | 0 0 0 12466 - 0 0 | 0 0 0 0 -
JAN-26 13600 C - - - - - | 0 0 0 12366 - 0 0 | 0 0 0 0 -
JAN-26 13700 C - - - - - | 0 0 0 12266 - 0 0 | 0 0 0 0 -
JAN-26 13800 C - - - - - | 0 0 0 12166 - 0 0 | 0 0 0 0 -
JAN-26 13900 C - - - - - | 0 0 0 12066 - 0 0 | 0 0 0 0 -
JAN-26 14000 C - - - - - | 0 0 0 11966 - 0 0 | 0 0 0 0 -
JAN-26 14100 C - - - - - | 0 0 0 11866 - 0 0 | 0 0 0 0 -
JAN-26 14200 C - - - - - | 0 0 0 11766 - 0 0 | 0 0 0 0 -
JAN-26 14300 C - - - - - | 0 0 0 11666 - 0 0 | 0 0 0 0 -
JAN-26 14400 C - - - - - | 0 0 0 11566 - 0 0 | 0 0 0 0 -
JAN-26 14500 C - - - - - | 0 0 0 11466 - 0 0 | 0 0 0 0 -
JAN-26 14600 C - - - - - | 0 0 0 11366 - 0 0 | 0 0 0 0 -
JAN-26 14700 C - - - - - | 0 0 0 11266 - 0 0 | 0 0 0 0 -
JAN-26 14800 C - - - - - | 0 0 0 11166 - 0 0 | 0 0 0 0 -
JAN-26 14900 C - - - - - | 0 0 0 11066 - 0 0 | 0 0 0 0 -
JAN-26 15000 C - - - - - | 0 0 0 10966 - 0 0 | 0 0 0 0 -
JAN-26 15100 C - - - - - | 0 0 0 10866 - 0 0 | 0 0 0 0 -
JAN-26 15200 C - - - - - | 0 0 0 10766 - 0 0 | 0 0 0 0 -
JAN-26 15300 C - - - - - | 0 0 0 10666 - 0 0 | 0 0 0 0 -
JAN-26 15400 C - - - - - | 0 0 0 10566 - 0 0 | 0 0 0 0 -
JAN-26 15500 C - - - - - | 0 0 0 10466 - 0 0 | 0 0 0 0 -
JAN-26 15600 C - - - - - | 0 0 0 10366 - 0 0 | 0 0 0 0 -
JAN-26 15700 C - - - - - | 0 0 0 10266 - 0 0 | 0 0 0 0 -
JAN-26 15800 C - - - - - | 0 0 0 10166 - 0 0 | 0 0 0 0 -
JAN-26 15900 C - - - - - | 0 0 0 10066 - 0 0 | 0 0 0 0 -
JAN-26 16000 C - - - - - | 0 0 0 9966 - 0 0 | 0 0 0 0 -
JAN-26 16100 C - - - - - | 0 0 0 9866 - 0 0 | 0 0 0 0 -
JAN-26 16200 C - - - - - | 0 0 0 9766 - 0 0 | 0 0 0 0 -
JAN-26 16300 C - - - - - | 0 0 0 9666 - 0 0 | 0 0 0 0 -
JAN-26 16400 C - - - - - | 0 0 0 9566 - 0 0 | 0 0 0 0 -
JAN-26 16500 C - - - - - | 0 0 0 9466 - 0 0 | 0 0 0 0 -
JAN-26 16600 C - - - - - | 0 0 0 9366 - 0 0 | 0 0 0 0 -
JAN-26 16700 C - - - - - | 0 0 0 9266 - 0 0 | 0 0 0 0 -
JAN-26 16800 C - - - - - | 0 0 0 9166 - 0 0 | 0 0 0 0 -
JAN-26 16900 C - - - - - | 0 0 0 9066 - 0 0 | 0 0 0 0 -
JAN-26 17000 C - - - - - | 0 0 0 8966 - 0 0 | 0 0 0 0 -
JAN-26 17100 C - - - - - | 0 0 0 8866 - 0 0 | 0 0 0 0 -
JAN-26 17200 C - - - - - | 0 0 0 8766 - 0 0 | 0 0 0 0 -
JAN-26 17300 C - - - - - | 0 0 0 8666 - 0 0 | 0 0 0 0 -
JAN-26 17400 C - - - - - | 0 0 0 8566 - 0 0 | 0 0 0 0 -
JAN-26 17500 C - - - - - | 0 0 0 8466 - 0 0 | 0 0 0 0 -
JAN-26 17600 C - - - - - | 0 0 0 8366 - 0 0 | 0 0 0 0 -
JAN-26 17700 C - - - - - | 0 0 0 8266 - 0 0 | 0 0 0 0 -
JAN-26 17800 C - - - - - | 0 0 0 8166 - 0 0 | 0 0 0 0 -
JAN-26 17900 C - - - - - | 0 0 0 8066 - 0 0 | 0 0 0 0 -
JAN-26 18000 C - - - - - | 0 0 0 7967 - 29 0 | 0 0 0 0 -
JAN-26 18100 C - - - - - | 0 0 0 7867 - 29 0 | 0 0 0 0 -
JAN-26 18200 C - - - - - | 0 0 0 7767 - 28 0 | 0 0 0 0 -
JAN-26 18300 C - - - - - | 0 0 0 7667 - 28 0 | 0 0 0 0 -
JAN-26 18400 C - - - - - | 0 0 0 7567 - 27 0 | 0 0 0 0 -
JAN-26 18500 C - - - - - | 0 0 0 7467 - 27 0 | 0 0 0 0 -
JAN-26 18600 C - - - - - | 0 0 0 7367 - 27 0 | 0 0 0 0 -
JAN-26 18700 C - - - - - | 0 0 0 7267 - 26 0 | 0 0 0 0 -
JAN-26 18800 C - - - - - | 0 0 0 7167 - 26 0 | 0 0 0 0 -
JAN-26 18900 C - - - - - | 0 0 0 7068 - 27 0 | 0 0 0 0 -
JAN-26 19000 C - - - - - | 0 0 0 6968 - 27 0 | 0 0 0 0 -
JAN-26 19100 C - - - - - | 0 0 0 6868 - 26 0 | 0 0 0 0 -
JAN-26 19200 C - - - - - | 0 0 0 6768 - 26 0 | 0 0 0 0 -
JAN-26 19300 C - - - - - | 0 0 0 6668 - 25 0 | 0 0 0 0 -
JAN-26 19400 C - - - - - | 0 0 0 6569 - 26 0 | 0 0 0 0 -
JAN-26 19500 C - - - - - | 0 0 0 6469 - 26 0 | 0 0 0 0 -
JAN-26 19600 C - - - - - | 0 0 0 6369 - 25 0 | 0 0 0 0 -
JAN-26 19700 C - - - - - | 0 0 0 6270 - 26 0 | 0 0 0 0 -
JAN-26 19800 C - - - - - | 0 0 0 6170 - 25 0 | 0 0 0 0 -
JAN-26 19900 C - - - - - | 0 0 0 6071 - 25 0 | 0 0 0 0 -
JAN-26 20000 C - - - - - | 0 0 0 5971 - 25 0 | 0 0 0 0 -
JAN-26 20200 C - - - - - | 0 0 0 5772 - 25 0 | 0 0 0 0 -
JAN-26 20400 C - - - - - | 0 0 0 5574 - 25 0 | 0 0 0 0 -
JAN-26 20600 C - - - - - | 0 0 0 5375 - 24 0 | 0 0 0 0 -
JAN-26 20800 C - - - - - | 0 0 0 5177 - 24 0 | 0 0 0 0 -
JAN-26 21000 C - - - - - | 0 0 0 4980 - 24 0 | 0 0 0 0 -
JAN-26 21200 C - - - - - | 0 0 0 4783 - 23 0 | 0 0 0 0 -
JAN-26 21400 C - - - - - | 0 0 0 4587 - 23 0 | 0 0 0 0 -
JAN-26 21600 C - - - - - | 0 0 0 4391 - 23 0 | 0 0 0 0 -
JAN-26 21800 C - - - - - | 0 0 0 4196 - 23 0 | 0 0 0 0 -
JAN-26 22000 C - - - - - | 0 0 0 4002 - 22 0 | 0 0 0 0 -
JAN-26 22200 C - - - - - | 0 0 0 3809 - 22 0 | 0 0 0 0 -
JAN-26 22400 C - - - - - | 0 0 0 3618 - 22 0 | 0 0 0 0 -
JAN-26 22600 C - - - - - | 0 0 0 3428 - 22 0 | 0 0 0 0 -
JAN-26 22800 C - - - - - | 0 0 0 3239 - 21 0 | 0 0 0 0 -
JAN-26 23000 C - - - - - | 0 0 0 3053 - 21 0 | 0 0 0 0 -
JAN-26 23200 C - - - - - | 0 0 0 2869 - 21 0 | 0 0 0 0 -
JAN-26 23400 C - - - - - | 0 0 0 2687 - 21 0 | 0 0 0 0 -
JAN-26 23600 C - - - - - | 0 0 0 2508 - 20 0 | 0 0 0 0 -
JAN-26 23800 C - - - - - | 0 0 0 2333 - 20 0 | 0 0 0 0 -
JAN-26 24000 C - - - - - | 0 0 0 2161 - 20 0 | 0 0 0 0 -
JAN-26 24200 C - - - - - | 0 0 0 1993 - 20 0 | 0 0 0 0 -
JAN-26 24400 C - - - - - | 0 0 0 1830 - 19 0 | 0 0 0 0 -
JAN-26 24600 C - - - - - | 0 0 0 1671 - 19 0 | 0 0 0 0 -
JAN-26 24800 C - - - - - | 0 0 0 1503 - 18 0 | 0 0 0 0 -
JAN-26 25000 C - - - - - | 0 0 0 1354 - 18 0 | 0 0 0 0 -
JAN-26 25200 C - - - - - | 0 0 0 1214 - 18 0 | 0 0 0 0 -
JAN-26 25400 C - - - - - | 0 0 0 1068 - 17 0 | 0 0 0 0 -
JAN-26 25600 C - - - - - | 972 976 951 955 - 17 17 | 976 951 17 17 -
JAN-26 25800 C - - - - - | 818 855 818 843 - 17 5 | 855 818 5 3 -
JAN-26 26000 C - - - - - | 816 816 742 740 - 17 4 | 816 742 4 4 -
JAN-26 26200 C - - - - - | 631 631 631 648 - 17 1 | 631 631 1 1 -
JAN-26 26400 C - - - - - | 562 562 552 565 - 17 29 | 562 552 29 28 -
JAN-26 26600 C - - - - - | 489 500 482 491 - 17 10 | 500 482 10 9 -
JAN-26 26800 C - - - - - | 0 0 0 426 - 17 0 | 0 0 0 0 -
JAN-26 27000 C - - - - - | 414 414 368 370 - 17 10 | 414 368 10 9 -
JAN-26 27200 C - - - - - | 314 324 314 320 - 18 2 | 324 314 2 2 -
JAN-26 27400 C - - - - - | 312 312 272 277 - 18 11 | 312 272 11 10 -
JAN-26 27600 C - - - - - | 237 239 234 238 - 18 9 | 239 234 9 9 -
JAN-26 27800 C - - - - - | 200 202 199 205 - 18 6 | 202 199 6 6 -
JAN-26 28000 C - - - - - | 175 178 171 176 - 18 4 | 178 171 4 4 -
JAN-26 28200 C - - - - - | 151 153 151 152 - 18 2 | 153 151 2 2 -
JAN-26 28400 C - - - - - | 0 0 0 131 - 18 0 | 0 0 0 0 -
JAN-26 28600 C - - - - - | 113 114 110 113 - 19 11 | 114 110 11 11 -
JAN-26 28800 C - - - - - | 94 95 94 97 - 19 17 | 95 94 17 16 -
JAN-26 29000 C - - - - - | 76 85 76 83 - 19 22 | 85 76 22 20 -
JAN-26 29200 C - - - - - | 70 70 70 70 - 19 17 | 70 70 17 17 -
JAN-26 29400 C - - - - - | 63 63 63 59 - 19 10 | 63 63 10 10 -
JAN-26 29600 C - - - - - | 51 57 51 50 - 19 8 | 57 51 8 7 -
JAN-26 29800 C - - - - - | 54 54 47 42 - 19 19 | 54 47 19 9 -
JAN-26 30000 C - - - - - | 47 48 40 35 - 19 36 | 48 40 36 4 -
JAN-26 30200 C - - - - - | 35 35 35 30 - 19 2 | 35 35 2 2 -
JAN-26 30400 C - - - - - | 32 32 32 25 - 20 1 | 32 32 1 1 -
JAN-26 30600 C - - - - - | 32 32 32 21 - 20 13 | 32 32 13 8 -
JAN-26 30800 C - - - - - | 25 25 25 17 - 20 2 | 25 25 2 2 -
JAN-26 31000 C - - - - - | 0 0 0 14 - 20 0 | 0 0 0 0 -
JAN-26 31200 C - - - - - | 0 0 0 12 - 20 0 | 0 0 0 0 -
JAN-26 31400 C - - - - - | 0 0 0 10 - 20 0 | 0 0 0 0 -
JAN-26 31600 C - - - - - | 0 0 0 8 - 20 0 | 0 0 0 0 -
JAN-26 31800 C - - - - - | 0 0 0 7 - 20 0 | 0 0 0 0 -
JAN-26 32000 C - - - - - | 14 14 14 6 - 20 1 | 14 14 1 1 -
JAN-26 32200 C - - - - - | 0 0 0 5 - 20 0 | 0 0 0 0 -
JAN-26 32400 C - - - - - | 0 0 0 4 - 20 0 | 0 0 0 0 -
JAN-26 32600 C - - - - - | 0 0 0 3 - 20 0 | 0 0 0 0 -
JAN-26 32800 C - - - - - | 0 0 0 2 - 20 0 | 0 0 0 0 -
JAN-26 33000 C - - - - - | 0 0 0 1 - 19 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 269 | TOTAL CALL 269 212 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
JAN-26 13000 P - - - - - | 0 0 0 1 - 53 0 | 0 0 0 0 -
JAN-26 13100 P - - - - - | 0 0 0 1 - 53 0 | 0 0 0 0 -
JAN-26 13200 P - - - - - | 0 0 0 1 - 52 0 | 0 0 0 0 -
JAN-26 13300 P - - - - - | 0 0 0 1 - 52 0 | 0 0 0 0 -
JAN-26 13400 P - - - - - | 0 0 0 1 - 51 0 | 0 0 0 0 -
JAN-26 13500 P - - - - - | 0 0 0 1 - 50 0 | 0 0 0 0 -
JAN-26 13600 P - - - - - | 0 0 0 1 - 50 0 | 0 0 0 0 -
JAN-26 13700 P - - - - - | 0 0 0 1 - 49 0 | 0 0 0 0 -
JAN-26 13800 P - - - - - | 0 0 0 1 - 49 0 | 0 0 0 0 -
JAN-26 13900 P - - - - - | 0 0 0 1 - 48 0 | 0 0 0 0 -
JAN-26 14000 P - - - - - | 0 0 0 1 - 48 0 | 0 0 0 0 -
JAN-26 14100 P - - - - - | 0 0 0 1 - 47 0 | 0 0 0 0 -
JAN-26 14200 P - - - - - | 0 0 0 1 - 47 0 | 0 0 0 0 -
JAN-26 14300 P - - - - - | 0 0 0 1 - 46 0 | 0 0 0 0 -
JAN-26 14400 P - - - - - | 0 0 0 1 - 46 0 | 0 0 0 0 -
JAN-26 14500 P - - - - - | 0 0 0 1 - 45 0 | 0 0 0 0 -
JAN-26 14600 P - - - - - | 0 0 0 1 - 45 0 | 0 0 0 0 -
JAN-26 14700 P - - - - - | 0 0 0 1 - 44 0 | 0 0 0 0 -
JAN-26 14800 P - - - - - | 0 0 0 1 - 44 0 | 0 0 0 0 -
JAN-26 14900 P - - - - - | 0 0 0 1 - 43 0 | 0 0 0 0 -
JAN-26 15000 P - - - - - | 0 0 0 1 - 43 0 | 0 0 0 0 -
JAN-26 15100 P - - - - - | 0 0 0 1 - 42 0 | 0 0 0 0 -
JAN-26 15200 P - - - - - | 0 0 0 1 - 42 0 | 0 0 0 0 -
JAN-26 15300 P - - - - - | 0 0 0 1 - 41 0 | 0 0 0 0 -
JAN-26 15400 P - - - - - | 0 0 0 1 - 41 0 | 0 0 0 0 -
JAN-26 15500 P - - - - - | 0 0 0 1 - 40 0 | 0 0 0 0 -
JAN-26 15600 P - - - - - | 0 0 0 1 - 40 0 | 0 0 0 0 -
JAN-26 15700 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
JAN-26 15800 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
JAN-26 15900 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
JAN-26 16000 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
JAN-26 16100 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
JAN-26 16200 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
JAN-26 16300 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
JAN-26 16400 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
JAN-26 16500 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
JAN-26 16600 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
JAN-26 16700 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
JAN-26 16800 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
JAN-26 16900 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
JAN-26 17000 P - - - - - | 11 11 11 1 - 33 2 | 11 11 2 2 -
JAN-26 17100 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
JAN-26 17200 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
JAN-26 17300 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
JAN-26 17400 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
JAN-26 17500 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
JAN-26 17600 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
JAN-26 17700 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
JAN-26 17800 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
JAN-26 17900 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
JAN-26 18000 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
JAN-26 18100 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
JAN-26 18200 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
JAN-26 18300 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
JAN-26 18400 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
JAN-26 18500 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
JAN-26 18600 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
JAN-26 18700 P - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
JAN-26 18800 P - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
JAN-26 18900 P - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
JAN-26 19000 P - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
JAN-26 19100 P - - - - - | 0 0 0 1 - 25 0 | 0 0 0 0 -
JAN-26 19200 P - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
JAN-26 19300 P - - - - - | 0 0 0 1 - 24 0 | 0 0 0 0 -
JAN-26 19400 P - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
JAN-26 19500 P - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
JAN-26 19600 P - - - - - | 0 0 0 1 - 23 0 | 0 0 0 0 -
JAN-26 19700 P - - - - - | 0 0 0 2 - 24 0 | 0 0 0 0 -
JAN-26 19800 P - - - - - | 0 0 0 3 - 24 0 | 0 0 0 0 -
JAN-26 19900 P - - - - - | 0 0 0 4 - 25 0 | 0 0 0 0 -
JAN-26 20000 P - - - - - | 0 0 0 5 - 25 0 | 0 0 0 0 -
JAN-26 20200 P - - - - - | 0 0 0 6 - 25 0 | 0 0 0 0 -
JAN-26 20400 P - - - - - | 0 0 0 8 - 25 0 | 0 0 0 0 -
JAN-26 20600 P - - - - - | 0 0 0 9 - 24 0 | 0 0 0 0 -
JAN-26 20800 P - - - - - | 0 0 0 11 - 24 0 | 0 0 0 0 -
JAN-26 21000 P - - - - - | 36 36 36 14 - 24 5 | 36 36 5 5 -
JAN-26 21200 P - - - - - | 0 0 0 18 - 24 0 | 0 0 0 0 -
JAN-26 21400 P - - - - - | 42 42 42 21 - 23 2 | 42 42 2 2 -
JAN-26 21600 P - - - - - | 0 0 0 26 - 23 0 | 0 0 0 0 -
JAN-26 21800 P - - - - - | 0 0 0 31 - 23 0 | 0 0 0 0 -
JAN-26 22000 P - - - - - | 54 54 54 37 - 23 1 | 54 54 1 1 -
JAN-26 22200 P - - - - - | 61 61 60 45 - 22 40 | 61 60 40 40 -
JAN-26 22400 P - - - - - | 68 68 68 53 - 22 13 | 68 68 13 8 -
JAN-26 22600 P - - - - - | 0 0 0 63 - 22 0 | 0 0 0 0 -
JAN-26 22800 P - - - - - | 89 89 89 75 - 22 1 | 89 89 1 1 -
JAN-26 23000 P - - - - - | 102 102 102 89 - 21 1 | 102 102 1 1 -
JAN-26 23200 P - - - - - | 111 111 106 106 - 21 3 | 111 106 3 3 -
JAN-26 23400 P - - - - - | 126 126 123 123 - 21 2 | 126 123 2 2 -
JAN-26 23600 P - - - - - | 0 0 0 141 - 20 0 | 0 0 0 0 -
JAN-26 23800 P - - - - - | 170 170 167 162 - 20 2 | 170 167 2 2 -
JAN-26 24000 P - - - - - | 200 200 188 189 - 20 5 | 200 188 5 4 -
JAN-26 24200 P - - - - - | 214 218 214 220 - 19 15 | 218 214 15 15 -
JAN-26 24400 P - - - - - | 252 261 250 256 - 19 5 | 261 250 5 5 -
JAN-26 24600 P - - - - - | 300 302 300 296 - 19 2 | 302 300 2 2 -
JAN-26 24800 P - - - - - | 335 338 332 342 - 18 18 | 338 332 18 17 -
JAN-26 25000 P - - - - - | 372 405 372 393 - 18 24 | 405 372 24 19 -
JAN-26 25200 P - - - - - | 439 448 438 450 - 18 5 | 448 438 5 2 -
JAN-26 25400 P - - - - - | 510 510 510 515 - 18 1 | 510 510 1 1 -
JAN-26 25600 P - - - - - | 595 595 595 590 - 17 1 | 595 595 1 1 -
JAN-26 25800 P - - - - - | 693 693 668 678 - 17 6 | 693 668 6 2 -
JAN-26 26000 P - - - - - | 747 815 747 774 - 17 11 | 815 747 11 9 -
JAN-26 26200 P - - - - - | 875 875 875 882 - 17 1 | 875 875 1 1 -
JAN-26 26400 P - - - - - | 0 0 0 996 - 17 0 | 0 0 0 0 -
JAN-26 26600 P - - - - - | 0 0 0 1123 - 17 0 | 0 0 0 0 -
JAN-26 26800 P - - - - - | 0 0 0 1259 - 17 0 | 0 0 0 0 -
JAN-26 27000 P - - - - - | 0 0 0 1415 - 18 0 | 0 0 0 0 -
JAN-26 27200 P - - - - - | 0 0 0 1564 - 18 0 | 0 0 0 0 -
JAN-26 27400 P - - - - - | 0 0 0 1719 - 18 0 | 0 0 0 0 -
JAN-26 27600 P - - - - - | 0 0 0 1880 - 18 0 | 0 0 0 0 -
JAN-26 27800 P - - - - - | 0 0 0 2045 - 18 0 | 0 0 0 0 -
JAN-26 28000 P - - - - - | 0 0 0 2215 - 18 0 | 0 0 0 0 -
JAN-26 28200 P - - - - - | 0 0 0 2388 - 18 0 | 0 0 0 0 -
JAN-26 28400 P - - - - - | 0 0 0 2566 - 18 0 | 0 0 0 0 -
JAN-26 28600 P - - - - - | 0 0 0 2746 - 19 0 | 0 0 0 0 -
JAN-26 28800 P - - - - - | 0 0 0 2929 - 19 0 | 0 0 0 0 -
JAN-26 29000 P - - - - - | 0 0 0 3115 - 19 0 | 0 0 0 0 -
JAN-26 29200 P - - - - - | 0 0 0 3302 - 19 0 | 0 0 0 0 -
JAN-26 29400 P - - - - - | 0 0 0 3491 - 19 0 | 0 0 0 0 -
JAN-26 29600 P - - - - - | 0 0 0 3682 - 19 0 | 0 0 0 0 -
JAN-26 29800 P - - - - - | 0 0 0 3875 - 19 0 | 0 0 0 0 -
JAN-26 30000 P - - - - - | 0 0 0 4068 - 19 0 | 0 0 0 0 -
JAN-26 30200 P - - - - - | 0 0 0 4263 - 19 0 | 0 0 0 0 -
JAN-26 30400 P - - - - - | 0 0 0 4458 - 19 0 | 0 0 0 0 -
JAN-26 30600 P - - - - - | 0 0 0 4654 - 19 0 | 0 0 0 0 -
JAN-26 30800 P - - - - - | 0 0 0 4851 - 20 0 | 0 0 0 0 -
JAN-26 31000 P - - - - - | 0 0 0 5048 - 20 0 | 0 0 0 0 -
JAN-26 31200 P - - - - - | 0 0 0 5246 - 20 0 | 0 0 0 0 -
JAN-26 31400 P - - - - - | 0 0 0 5444 - 20 0 | 0 0 0 0 -
JAN-26 31600 P - - - - - | 0 0 0 5642 - 20 0 | 0 0 0 0 -
JAN-26 31800 P - - - - - | 0 0 0 5841 - 20 0 | 0 0 0 0 -
JAN-26 32000 P - - - - - | 0 0 0 6040 - 20 0 | 0 0 0 0 -
JAN-26 32200 P - - - - - | 0 0 0 6239 - 20 0 | 0 0 0 0 -
JAN-26 32400 P - - - - - | 0 0 0 6438 - 20 0 | 0 0 0 0 -
JAN-26 32600 P - - - - - | 0 0 0 6637 - 20 0 | 0 0 0 0 -
JAN-26 32800 P - - - - - | 0 0 0 6837 - 21 0 | 0 0 0 0 -
JAN-26 33000 P - - - - - | 0 0 0 7036 - 20 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 166 | TOTAL PUT 166 145 0
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 435 357 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
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 16014 -49 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15914 -49 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15814 -49 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15714 -49 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15614 -49 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15514 -49 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15414 -49 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15314 -49 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15214 -49 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15114 -49 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15014 -49 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14914 -49 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14814 -49 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14714 -49 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14614 -49 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14514 -49 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14414 -49 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14314 -49 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14214 -49 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14114 -49 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14014 -49 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13914 -49 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13814 -49 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13714 -49 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13614 -49 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13514 -49 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13414 -49 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13314 -49 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13214 -49 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13114 -49 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13014 -49 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12914 -49 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12814 -49 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12714 -49 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12614 -49 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12514 -49 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12414 -49 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12314 -49 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12214 -49 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12114 -49 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12014 -49 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11914 -49 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11814 -49 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11714 -49 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11614 -49 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11514 -49 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11414 -49 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11314 -49 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11214 -49 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11114 -49 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11014 -49 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10914 -49 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10814 -49 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10714 -49 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10614 -50 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10514 -50 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10415 -49 28 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10315 -49 28 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10215 -49 28 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10115 -49 27 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10015 -49 27 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9915 -49 27 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9815 -49 26 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9715 -49 26 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9615 -50 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9515 -50 25 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9416 -49 27 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9316 -49 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9216 -49 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9116 -50 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9016 -50 25 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8917 -49 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8817 -49 26 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8717 -50 25 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8618 -49 26 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8518 -50 25 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8418 -50 25 0 | 7890 7890 0 2 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8319 -49 25 0 | 0 0 0 0 0
MAR-26 17800 C 8312 8312 8312 8312 1 | 0 0 0 8219 -50 25 0 | 8850 7632 1 3 -1
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8120 -50 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8020 -50 25 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7921 -50 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7822 -50 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7722 -50 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7623 -50 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7524 -50 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7425 -50 25 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7326 -50 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7227 -50 24 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7128 -51 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7029 -51 24 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6931 -50 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6832 -51 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6734 -51 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6635 -51 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6537 -51 24 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6439 -51 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6341 -52 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6244 -51 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6146 -51 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6048 -52 23 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5854 -52 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5661 -52 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5468 -52 23 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5276 -53 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5086 -53 23 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4896 -54 22 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4708 -54 22 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4522 -54 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4337 -55 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4154 -55 22 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3973 -55 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3794 -56 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3617 -56 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3443 -56 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3271 -57 21 0 | 3604 3148 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3102 -57 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2937 -57 21 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2774 -57 21 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2615 -58 20 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2460 -57 20 0 | 3997 2496 0 2 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2309 -57 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2161 -57 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2018 -57 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1861 -75 19 0 | 2230 1724 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1728 -58 19 0 | 3022 1416 0 12 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1600 -57 19 0 | 2286 1562 0 3 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1479 -56 19 0 | 2140 1471 0 4 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1360 -58 19 0 | 2652 1430 0 3 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1251 -58 19 0 | 2690 1070 0 5 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1149 -56 19 0 | 2022 965 0 16 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1054 -56 19 0 | 1880 896 0 8 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 966 -55 19 0 | 1657 861 0 32 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 886 -49 19 0 | 1545 738 0 46 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 811 -50 19 0 | 1670 683 0 18 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 743 -45 19 0 | 1914 668 0 50 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 680 -42 19 0 | 1486 707 0 77 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 620 -42 19 0 | 1629 523 0 53 0
MAR-26 27600 C 0 0 0 0 0 | 560 560 560 568 -39 19 1 | 1286 495 1 34 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 517 -38 19 0 | 1014 452 0 72 0
MAR-26 28000 C 0 0 0 0 0 | 480 480 480 472 -33 19 1 | 1500 345 1 51 +1
MAR-26 28200 C 0 0 0 0 0 | 437 437 437 430 -32 19 2 | 1101 398 2 69 -2
MAR-26 28400 C 0 0 0 0 0 | 395 395 395 393 -28 19 10 | 1297 349 10 83 +10
MAR-26 28600 C 0 0 0 0 0 | 377 377 377 357 -31 19 2 | 1060 324 2 114 -2
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 327 -26 19 0 | 995 298 0 90 0
MAR-26 29000 C 0 0 0 0 0 | 300 304 292 298 -26 20 6 | 929 260 6 71 -2
MAR-26 29200 C 0 0 0 0 0 | 280 280 270 272 -24 20 10 | 828 236 10 169 +9
MAR-26 29400 C 0 0 0 0 0 | 247 247 247 248 -20 20 1 | 776 212 1 78 +1
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 225 -23 20 0 | 744 200 0 39 0
MAR-26 29800 C 0 0 0 0 0 | 209 209 209 203 -22 20 5 | 740 209 5 42 +5
MAR-26 30000 C 0 0 0 0 0 | 188 188 185 183 -15 20 3 | 802 163 3 32 +2
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 160 -19 20 0 | 755 258 0 94 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 144 -18 20 0 | 599 146 0 28 0
MAR-26 30600 C 0 0 0 0 0 | 147 147 147 134 -12 20 4 | 648 136 4 33 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 117 -15 20 0 | 600 129 0 52 0
MAR-26 31000 C 0 0 0 0 0 | 120 120 120 105 -14 20 1 | 602 92 1 63 -1
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 97 -10 20 0 | 582 236 0 57 0
MAR-26 31400 C 0 0 0 0 0 | 98 98 98 85 -12 20 1 | 415 98 1 4 +1
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 76 -11 20 0 | 525 84 0 3 0
MAR-26 31800 C 0 0 0 0 0 | 84 84 84 70 -9 20 1 | 486 83 1 9 +1
MAR-26 32000 C 0 0 0 0 0 | 77 77 77 61 -10 20 4 | 462 77 4 17 -10
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 55 -9 20 0 | 76 76 0 4 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 51 -6 21 0 | 427 80 0 11 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 44 -8 21 0 | 236 144 0 37 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 40 -6 21 0 | 259 68 0 9 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 37 -5 21 0 | 306 57 0 277 0
TOTAL CALL 1 | TOTAL CALL 52 | TOTAL CALL 53 1996 +12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 10 8 0 64 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 14 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 20 20 20 1 0 30 1 | 20 20 1 1 +1
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 24 0 4 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 55 25 0 11 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 52 43 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 40 34 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 74 36 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 117 73 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 78 72 0 7 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 83 83 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 147 48 0 24 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 9 -1 25 0 | 67 67 0 1 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 114 51 0 4 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 11 -1 25 0 | 81 62 0 1 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 173 64 0 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 14 -2 24 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 15 -2 24 0 | 186 69 0 20 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 120 73 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 19 -1 24 0 | 149 69 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 20 -2 24 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 21 -2 24 0 | 198 77 0 1 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 24 -1 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 25 -2 24 0 | 160 77 0 18 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 27 -3 24 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 73 73 73 30 -2 24 1 | 189 73 1 5 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 32 -3 23 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 34 -3 23 0 | 292 73 0 110 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 40 -3 23 0 | 251 105 0 4 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 48 -2 23 0 | 127 127 0 2 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 54 -3 23 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 62 -4 23 0 | 268 150 0 5 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 74 -2 23 0 | 456 121 0 44 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 82 -5 22 0 | 494 195 0 41 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 94 -5 22 0 | 532 118 0 152 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 111 -2 22 0 | 571 165 0 156 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 123 -6 22 0 | 571 146 0 174 0
MAR-26 22000 P 0 0 0 0 0 | 168 172 167 144 -6 22 16 | 604 143 16 169 +12
MAR-26 22200 P 0 0 0 0 0 | 184 184 184 164 -6 22 7 | 653 155 7 76 -3
MAR-26 22400 P 0 0 0 0 0 | 200 201 200 185 -7 22 25 | 492 170 25 144 -25
MAR-26 22600 P 0 0 0 0 0 | 223 225 223 209 -7 22 2 | 759 223 2 223 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 236 -7 21 0 | 818 216 0 185 0
MAR-26 23000 P 0 0 0 0 0 | 270 270 268 265 -8 21 2 | 815 215 2 87 +1
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 292 -11 21 0 | 757 248 0 154 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 323 -9 21 0 | 868 271 0 25 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 357 -8 20 0 | 888 278 0 126 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 393 -9 20 0 | 923 322 0 26 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 434 -8 20 0 | 1165 344 0 128 0
MAR-26 24200 P 0 0 0 0 0 | 502 502 502 480 -8 20 1 | 1138 375 1 84 +1
MAR-26 24400 P 0 0 0 0 0 | 536 536 514 531 -7 20 9 | 1154 412 9 49 -5
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 586 -7 19 0 | 1320 448 0 122 0
MAR-26 24800 P 0 0 0 0 0 | 656 656 647 646 -7 19 39 | 1810 497 39 129 +39
MAR-26 25000 P 0 0 0 0 0 | 707 707 707 711 -5 19 7 | 1796 500 7 71 +7
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 785 -2 19 0 | 1745 564 0 74 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 864 0 19 0 | 1690 621 0 136 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 949 +1 19 0 | 1595 701 0 66 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1043 +4 19 0 | 1590 815 0 22 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1140 +3 19 0 | 1914 833 0 20 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1244 +6 19 0 | 1880 905 0 62 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1355 +9 19 0 | 1542 1073 0 28 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1473 +8 19 0 | 1943 1498 0 27 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1597 +10 19 0 | 2530 1535 0 4 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1742 +25 19 0 | 2985 1258 0 20 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1878 +6 19 0 | 2825 1358 0 11 0
MAR-26 27400 P 0 0 0 0 0 | 2010 2010 2010 2019 +9 19 1 | 2830 1441 1 9 +1
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2164 +10 19 0 | 2140 2070 0 8 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2313 +12 19 0 | 2305 2305 0 2 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2466 +14 19 0 | 2825 2084 0 4 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2622 +15 19 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2783 +17 19 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2946 +19 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3112 +20 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3282 +22 19 0 | 3542 2665 0 3 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3454 +24 20 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3628 +25 20 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3805 +27 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3983 +28 20 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4164 +29 20 0 | 5285 3223 0 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4346 +30 20 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4530 +31 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4716 +33 20 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4903 +34 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5091 +35 20 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5281 +37 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5471 +37 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5662 +38 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5854 +38 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6047 +39 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6241 +40 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6435 +41 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6630 +41 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6826 +43 21 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7022 +43 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 111 | TOTAL PUT 111 3389 +29
| MONTH PUT/CALL RATIO 2.09
| MONTH TOTAL 164 5385 +41
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 0 0 | 0 0 0 13918 -51 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13718 -51 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13518 -51 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13318 -51 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13118 -51 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12919 -50 28 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12719 -50 28 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12519 -51 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12319 -51 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12119 -51 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11920 -50 27 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11720 -50 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11521 -50 27 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11321 -50 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11122 -50 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10922 -50 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10723 -50 26 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10524 -50 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10325 -50 26 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10127 -49 26 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9928 -49 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9730 -48 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9532 -48 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9334 -48 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9137 -47 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8940 -47 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8743 -47 25 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8547 -46 25 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8351 -46 25 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8156 -45 25 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7961 -45 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7767 -45 24 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7670 -45 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7574 -44 24 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7477 -44 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7381 -44 24 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7285 -43 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7189 -43 24 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7093 -43 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6998 -43 24 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6903 -42 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6808 -42 24 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6713 -42 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6619 -42 24 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6524 -42 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6430 -42 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6337 -41 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6244 -41 23 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6151 -41 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6058 -41 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5874 -40 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5691 -40 23 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5509 -40 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5329 -40 23 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5151 -40 23 0 | 5258 4732 0 1 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4975 -39 22 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4800 -40 22 0 | 4980 4980 0 1 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4628 -39 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4457 -40 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4289 -40 22 0 | 5436 4226 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4123 -40 22 0 | 4280 4232 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3960 -40 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3799 -41 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3641 -41 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3485 -42 21 0 | 3618 3500 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3333 -41 21 0 | 3480 3450 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3183 -42 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3036 -43 21 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 2830 2830 2830 2893 -43 21 1 | 2830 2473 1 0 -1
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2753 -44 21 0 | 2900 2900 0 1 0
JUN-26 24200 C 0 0 0 0 0 | 2546 2546 2546 2616 -45 21 1 | 2546 2546 1 1 +1
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2482 -46 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2352 -47 20 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2200 -73 20 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2083 -44 20 0 | 1820 1820 0 1 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1964 -46 20 0 | 1680 1680 0 1 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1853 -45 20 0 | 1970 1900 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1737 -67 20 0 | 0 0 0 0 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1635 -64 20 0 | 1787 1508 0 2 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1540 -62 19 0 | 2000 1311 0 11 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1448 -61 19 0 | 1748 1228 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1359 -54 19 0 | 1760 1490 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1281 -53 20 0 | 1900 1110 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1203 -52 20 0 | 1063 1063 0 1 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1130 -50 20 0 | 1837 1038 0 4 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1064 -42 20 0 | 1640 1190 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 998 -44 20 0 | 1054 928 0 1 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 937 -39 20 0 | 960 960 0 1 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 877 -39 20 0 | 1039 791 0 3 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 825 -38 20 0 | 1020 750 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 772 -35 20 0 | 1013 899 0 1 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 722 -36 20 0 | 773 735 0 1 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 673 -37 20 0 | 788 597 0 2 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 630 -37 20 0 | 875 673 0 2 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 590 -35 20 0 | 899 517 0 11 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 553 -33 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 519 -30 20 0 | 495 495 0 1 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 487 -33 20 0 | 569 495 0 2 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 456 -36 20 0 | 662 555 0 2 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 428 -32 20 0 | 663 375 0 2 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 403 -27 20 0 | 670 630 0 2 0
JUN-26 30400 C 0 0 0 0 0 | 383 383 383 376 -26 20 1 | 600 383 1 3 -1
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 353 -23 21 0 | 605 320 0 1 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 327 -24 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 305 -26 21 0 | 353 345 0 17 0
JUN-26 31200 C 0 0 0 0 0 | 302 302 301 293 -13 21 8 | 338 301 8 8 +7
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 265 -21 21 0 | 492 400 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 247 -20 21 0 | 209 209 0 1 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 237 -12 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 214 -18 21 0 | 435 200 0 4 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 199 -17 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 191 -11 21 0 | 398 195 0 2 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 173 -15 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 160 -15 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 154 -9 21 0 | 308 150 0 26 0
JUN-26 33200 C 0 0 0 0 0 | 156 156 152 139 -13 21 2 | 298 152 2 4 +1
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 124 -8 21 0 | 213 133 0 2 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 104 -11 21 0 | 273 138 0 6 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 90 -9 21 0 | 200 108 0 5 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 80 -6 21 0 | 153 102 0 8 0
JUN-26 35200 C 85 85 85 85 1 | 85 85 80 69 -6 22 8 | 190 80 9 35 +9
TOTAL CALL 1 | TOTAL CALL 21 | TOTAL CALL 22 180 +16
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 0 0 | 22 23 21 1 0 32 3 | 30 20 3 9 +3
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 41 41 0 1 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 9 +2 26 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 13 +4 26 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 14 +3 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 16 +3 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 19 +4 25 0 | 85 85 0 1 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 22 +4 25 0 | 84 84 0 1 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 25 +4 25 0 | 105 105 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 30 +6 25 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 33 +5 25 0 | 136 95 0 4 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 38 +6 25 0 | 97 97 0 1 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 44 +7 24 0 | 103 99 0 2 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 49 +6 24 0 | 115 115 0 1 0
JUN-26 18300 P 0 0 0 0 0 | 109 109 109 54 +8 24 1 | 116 109 1 3 +1
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 56 +7 24 0 | 117 102 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 59 +7 24 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 65 +9 24 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 67 +8 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 71 +8 24 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 78 +11 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 80 +8 24 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 85 +9 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 92 +11 24 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 95 +9 24 0 | 0 0 0 0 0
JUN-26 19400 P 155 155 155 155 2 | 0 0 0 101 +9 24 0 | 186 134 2 4 +2
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 110 +13 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 112 +9 23 0 | 210 163 0 2 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 119 +10 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 129 +13 23 0 | 183 182 0 2 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 133 +10 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 140 +10 23 0 | 210 180 0 1 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 156 +11 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 178 +16 23 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 230 232 230 191 +11 23 2 | 335 212 2 9 +1
JUN-26 20800 P 260 260 260 260 1 | 0 0 0 211 +11 23 0 | 305 260 1 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 240 +18 23 0 | 345 315 0 1 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 257 +12 22 0 | 406 354 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 282 +11 22 0 | 325 285 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 319 +21 22 0 | 398 273 0 6 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 339 +11 22 0 | 504 477 0 7 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 382 +22 22 0 | 542 308 0 35 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 413 +19 22 0 | 505 427 0 5 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 445 +1 22 0 | 495 401 0 2 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 480 -5 22 0 | 533 381 0 2 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 519 -4 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 559 -6 21 0 | 728 614 0 39 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 602 -4 21 0 | 688 600 0 60 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 648 -7 21 0 | 522 522 0 1 0
JUN-26 23600 P 0 0 0 0 0 | 691 691 691 697 -7 21 7 | 798 691 7 8 +7
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 752 -7 21 0 | 802 720 0 3 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 810 -6 20 0 | 883 769 0 2 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 875 0 20 0 | 884 884 0 7 0
JUN-26 24400 P 0 0 0 0 0 | 941 941 925 942 0 20 21 | 1040 925 21 29 +21
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1013 +4 20 0 | 1007 842 0 3 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1090 +4 20 0 | 1440 887 0 2 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1166 +4 20 0 | 1328 949 0 1 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1247 -1 20 0 | 1638 984 0 1 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1344 +12 20 0 | 1030 1030 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1438 +13 20 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1526 +2 20 0 | 1672 1672 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1634 +10 20 0 | 1746 1450 0 10 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1740 +8 20 0 | 1740 1740 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1854 +11 20 0 | 1749 1749 0 1 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1973 +14 20 0 | 2490 2082 0 3 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2094 +14 20 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2231 +29 20 0 | 2355 1945 0 2 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2362 +5 20 0 | 2770 1850 0 1 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2497 +7 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 2645 2645 2620 2636 +8 20 4 | 2645 2620 4 4 +4
JUN-26 27800 P 0 0 0 0 0 | 2785 2785 2785 2777 +9 20 2 | 2785 2785 2 2 +2
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2922 +11 20 0 | 2840 2410 0 3 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3070 +12 20 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3220 +13 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3373 +14 20 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3529 +15 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3688 +17 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3849 +18 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4012 +20 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4177 +20 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4344 +21 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4514 +23 20 0 | 4586 4400 0 1 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4685 +24 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4858 +25 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5033 +26 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5209 +27 21 0 | 5536 5080 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5387 +28 21 0 | 5719 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5566 +29 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5747 +30 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5929 +31 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6112 +32 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6296 +33 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6481 +34 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6667 +34 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6855 +36 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7042 +36 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7231 +37 21 0 | 7420 6428 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7421 +38 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7802 +39 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8186 +40 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8572 +42 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8960 +43 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9349 +43 21 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 40 | TOTAL PUT 43 301 +41
| MONTH PUT/CALL RATIO 1.95
| MONTH TOTAL 65 481 +57
MARKET PUT/CALL RATIO 1.18
MARKET TOTAL 5811 40776 +863
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED