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 DEC-25 26800 748 202 16 242 163 744 +20
P DEC-25 25600 533 290 16 371 258 672 -73
P DEC-25 25200 482 191 17 243 165 386 -46
C DEC-25 27400 480 93 16 116 75 737 +6
C DEC-25 26200 462 404 16 471 334 322 +49
P DEC-25 25800 459 359 16 450 324 573 -86
P DEC-25 26000 438 445 16 546 400 517 -102
C DEC-25 27000 420 158 16 190 126 635 +15
C DEC-25 26000 401 500 16 575 420 871 +60
C DEC-25 26600 381 256 16 306 210 779 +27
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
28 NOV 2025, FRIDAY 01 DEC 2025, MONDAY
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 16056 +161 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15956 +161 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15856 +161 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15756 +161 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15656 +161 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15556 +161 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15456 +161 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15356 +161 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15256 +161 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 15156 +161 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 15056 +161 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14956 +161 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14856 +161 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14756 +161 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14656 +161 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14556 +161 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14456 +161 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14256 +161 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 14056 +161 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13856 +161 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13656 +161 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13456 +161 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13256 +161 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 13056 +161 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12856 +161 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12656 +161 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12456 +161 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12256 +161 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 12056 +161 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11856 +161 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11656 +161 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11456 +161 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11256 +161 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 11056 +161 0 0 | 10986 8090 0 13 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10956 +161 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10856 +161 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10756 +161 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10656 +161 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10556 +161 0 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10456 +161 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10356 +161 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10256 +161 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 10156 +161 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 10056 +161 0 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9956 +161 0 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9856 +161 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9756 +161 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9656 +161 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9556 +161 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9456 +161 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9356 +161 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9256 +161 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 9156 +161 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 9056 +161 0 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8956 +161 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8856 +161 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8756 +161 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8656 +161 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8556 +161 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8456 +161 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8356 +161 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8256 +161 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 8156 +161 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 8056 +161 0 0 | 7800 5502 0 5 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7956 +161 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7856 +161 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7756 +161 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7656 +161 0 0 | 7909 7410 0 1 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7556 +161 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7456 +161 0 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7356 +161 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7256 +161 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 7156 +161 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 7056 +161 0 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6956 +161 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6856 +161 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6756 +161 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6656 +161 0 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6556 +161 0 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6456 +161 0 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6356 +161 0 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6256 +161 0 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 6156 +161 0 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 6056 +161 0 0 | 7332 4200 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5856 +161 0 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5657 +161 29 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5457 +161 28 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5257 +161 27 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 5057 +161 26 0 | 5080 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4858 +161 27 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4658 +161 26 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4459 +161 26 0 | 4495 3820 0 2 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4259 +160 24 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 4060 +160 24 0 | 4850 1700 0 6 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3862 +160 24 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3663 +159 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3465 +159 23 0 | 4270 1555 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3268 +159 23 0 | 3704 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3071 +158 22 0 | 2682 1403 0 7 0
DEC-25 23200 C 0 0 0 0 0 | 2750 2750 2750 2876 +157 22 1 | 4019 1295 1 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2681 +156 21 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2488 +156 21 0 | 2922 1145 0 7 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2294 +143 20 0 | 2500 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2104 +140 20 0 | 3150 962 0 24 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1931 +163 20 0 | 1668 973 0 6 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1744 +159 20 0 | 2500 965 0 34 0
DEC-25 24600 C 0 0 0 0 0 | 1512 1512 1445 1550 +139 18 4 | 3035 963 4 32 0
DEC-25 24800 C 0 0 0 0 0 | 1288 1465 1282 1375 +134 18 26 | 2345 771 26 40 +7
DEC-25 25000 C 0 0 0 0 0 | 1114 1285 1104 1207 +128 17 31 | 2730 668 31 58 +10
DEC-25 25200 C 1022 1022 1022 1022 1 | 977 1135 964 1035 +111 17 16 | 1905 598 17 182 +2
DEC-25 25400 C 860 911 860 911 4 | 817 968 803 890 +105 17 35 | 2000 480 39 245 +12
DEC-25 25600 C 668 730 668 730 5 | 672 837 652 740 +84 16 54 | 2220 410 59 363 +40
DEC-25 25800 C 615 675 615 675 16 | 555 703 537 615 +75 16 99 | 1619 343 115 392 +41
DEC-25 26000 C 452 529 452 503 61 | 420 575 420 500 +60 16 340 | 1960 277 401 871 +174
DEC-25 26200 C 360 431 360 423 60 | 350 471 334 404 +49 16 402 | 1450 230 462 322 -3
DEC-25 26400 C 293 346 288 333 54 | 269 380 269 321 +35 16 268 | 1450 199 322 241 -88
DEC-25 26600 C 238 275 232 260 27 | 210 306 210 256 +27 16 354 | 1474 164 381 779 +78
DEC-25 26800 C 186 217 182 217 92 | 164 242 163 202 +20 16 656 | 1423 123 748 744 +111
DEC-25 27000 C 140 173 140 170 91 | 128 190 126 158 +15 16 329 | 1395 98 420 635 -282
DEC-25 27200 C 114 136 114 130 70 | 108 150 98 122 +11 16 265 | 1210 86 335 865 +3
DEC-25 27400 C 90 106 90 106 36 | 82 116 75 93 +6 16 444 | 1167 69 480 737 -98
DEC-25 27600 C 70 84 70 84 14 | 61 91 59 71 +2 16 303 | 1050 59 317 868 -55
DEC-25 27800 C 67 67 63 67 6 | 52 71 46 54 +1 17 253 | 993 46 259 852 +1
DEC-25 28000 C 45 53 44 53 173 | 40 53 35 42 +2 17 147 | 943 35 320 379 -114
DEC-25 28200 C 37 43 37 43 8 | 31 42 29 31 +1 17 44 | 857 29 52 532 +5
DEC-25 28400 C 30 33 30 33 4 | 27 35 25 23 0 17 47 | 622 25 51 611 +24
DEC-25 28600 C 28 28 27 27 6 | 22 27 18 17 0 17 47 | 700 18 53 485 +10
DEC-25 28800 C 0 0 0 0 0 | 19 21 16 12 -1 17 72 | 674 16 72 496 +10
DEC-25 29000 C 19 19 19 19 6 | 16 16 14 9 0 18 5 | 634 14 11 84 +2
DEC-25 29200 C 0 0 0 0 0 | 12 12 11 7 0 18 8 | 531 11 8 226 +8
DEC-25 29400 C 13 13 13 13 1 | 12 13 11 5 0 18 44 | 504 11 45 176 -1
DEC-25 29600 C 12 12 12 12 1 | 9 9 8 4 0 18 11 | 473 8 12 384 -18
DEC-25 29800 C 10 10 10 10 1 | 8 8 8 3 0 19 20 | 424 8 21 348 0
DEC-25 30000 C 8 8 8 8 1 | 6 8 6 2 0 19 7 | 412 6 8 516 -6
DEC-25 30200 C 0 0 0 0 0 | 6 6 5 1 0 18 2 | 353 5 2 393 -2
DEC-25 30400 C 0 0 0 0 0 | 6 6 6 1 0 19 1 | 335 6 1 221 -1
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 | 4 4 3 1 0 21 2 | 257 3 2 304 +1
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 257 6 0 411 0
DEC-25 31400 C 0 0 0 0 0 | 2 2 2 1 0 22 1 | 66 2 1 122 +1
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 203 3 0 81 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 24 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 26 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 27 0 | 150 16 0 17 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 28 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 30 0 | 123 42 0 25 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 86 3 0 107 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 67 11 0 6 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 45 8 0 4 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 43 1 0 5 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 56 12 0 17 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 17 1 0 4 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 28 1 0 6 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 46 1 0 12 0
TOTAL CALL 738 | TOTAL CALL 4338 | TOTAL CALL 5076 15066 -128
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 0 107 0 | 20 1 0 5 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 20 1 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 21 2 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 13 1 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 22 2 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 29 15 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 78 14 0 7 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 115 8 0 42 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 8 8 0 15 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 98 21 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 127 8 0 40 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 200 13 0 11 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 148 4 0 77 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 110 10 0 13 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 266 10 0 9 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 32 17 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 38 17 0 1 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 17 17 0 1 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 225 16 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 174 8 0 76 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 208 4 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 183 11 0 2 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 177 31 0 2 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 250 35 0 2 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 260 21 0 7 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 53 15 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 300 7 0 13 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 250 24 0 11 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 455 7 0 23 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 474 8 0 29 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 579 8 0 5 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 455 29 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 569 9 0 65 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 558 11 0 91 0
DEC-25 20000 P 0 0 0 0 0 | 7 7 7 1 0 32 38 | 581 7 38 165 -3
DEC-25 20200 P 0 0 0 0 0 | 8 8 8 1 0 30 45 | 800 8 45 157 +27
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 575 12 0 154 -15
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 621 14 0 74 0
DEC-25 20800 P 13 13 13 13 1 | 11 11 11 1 0 27 1 | 759 11 2 327 +2
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 820 14 0 795 0
DEC-25 21200 P 0 0 0 0 0 | 13 13 13 1 0 25 1 | 1050 13 1 1357 0
DEC-25 21400 P 0 0 0 0 0 | 14 14 14 2 0 26 1 | 914 14 1 541 0
DEC-25 21600 P 0 0 0 0 0 | 14 16 14 3 0 26 4 | 1060 14 4 703 +2
DEC-25 21800 P 0 0 0 0 0 | 19 19 16 4 0 25 3 | 938 16 3 831 +1
DEC-25 22000 P 0 0 0 0 0 | 20 20 17 5 -1 25 25 | 1435 17 25 715 +20
DEC-25 22200 P 0 0 0 0 0 | 18 18 18 6 -1 24 3 | 1294 18 3 603 0
DEC-25 22400 P 25 25 25 25 6 | 0 0 0 8 -1 24 0 | 1403 22 6 873 +6
DEC-25 22600 P 27 27 27 27 2 | 25 25 21 10 -2 23 5 | 1728 21 7 224 -4
DEC-25 22800 P 28 28 24 24 2 | 23 23 23 12 -3 23 1 | 1380 23 3 468 +1
DEC-25 23000 P 0 0 0 0 0 | 30 30 26 16 -3 22 17 | 1670 26 17 863 +12
DEC-25 23200 P 35 35 35 35 2 | 28 28 28 20 -4 22 55 | 1475 28 57 857 -1
DEC-25 23400 P 42 42 35 35 2 | 39 39 31 26 -5 22 34 | 1550 31 36 617 +26
DEC-25 23600 P 46 46 43 43 2 | 48 48 35 33 -7 21 16 | 1788 35 18 308 -8
DEC-25 23800 P 57 57 57 57 1 | 53 53 42 41 -10 21 51 | 1748 42 52 699 +22
DEC-25 24000 P 69 69 60 62 19 | 65 69 49 51 -14 20 73 | 1956 49 92 1051 +31
DEC-25 24200 P 82 82 69 69 14 | 75 75 59 62 -18 19 64 | 1430 59 78 301 +3
DEC-25 24400 P 101 101 81 81 8 | 100 100 70 78 -20 19 169 | 2290 70 177 877 +16
DEC-25 24600 P 126 126 101 101 11 | 111 112 86 98 -25 19 226 | 2135 86 237 390 +58
DEC-25 24800 P 149 150 124 125 53 | 147 152 105 123 -31 18 230 | 2395 105 283 258 +36
DEC-25 25000 P 191 193 152 157 72 | 182 190 131 153 -39 18 289 | 3408 130 361 441 +64
DEC-25 25200 P 229 242 198 200 132 | 243 243 165 191 -46 17 350 | 2505 150 482 386 -68
DEC-25 25400 P 295 295 245 246 38 | 276 292 207 236 -57 17 228 | 2665 180 266 516 -11
DEC-25 25600 P 362 367 297 304 74 | 337 371 258 290 -73 16 459 | 2380 210 533 672 +77
DEC-25 25800 P 447 450 370 370 37 | 446 446 324 359 -86 16 422 | 2825 246 459 573 +51
DEC-25 26000 P 546 546 460 469 50 | 545 545 400 445 -102 16 388 | 3102 304 438 517 +59
DEC-25 26200 P 649 650 566 566 7 | 642 642 500 550 -112 16 153 | 2637 350 160 524 +84
DEC-25 26400 P 704 704 678 678 5 | 751 760 610 667 -124 16 79 | 1895 415 84 370 +62
DEC-25 26600 P 921 921 921 921 1 | 863 882 730 799 -135 16 48 | 3149 478 49 215 +21
DEC-25 26800 P 980 999 977 977 5 | 1018 1035 874 943 -143 16 47 | 2365 566 52 276 0
DEC-25 27000 P 0 0 0 0 0 | 1183 1183 1026 1098 -149 16 23 | 3420 648 23 360 -5
DEC-25 27200 P 0 0 0 0 0 | 1290 1298 1282 1264 -152 16 8 | 2082 766 8 105 +4
DEC-25 27400 P 0 0 0 0 0 | 1438 1464 1354 1440 -149 16 14 | 1966 895 14 35 +6
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1614 -157 16 0 | 3340 1183 0 6 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1793 -164 16 2 | 2208 1244 2 2 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 1975 -171 16 0 | 5432 1415 0 11 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2166 -168 16 0 | 3165 1470 0 30 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2359 -168 16 0 | 3340 2254 0 2 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2560 -161 17 0 | 3545 2535 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2756 -161 17 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 2953 -161 18 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3150 -161 17 0 | 3777 3666 0 1 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3348 -162 17 0 | 3855 2564 0 5 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3547 -161 18 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3746 -161 18 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 3946 -161 19 0 | 7512 3110 0 8 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4145 -161 18 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4345 -161 19 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4545 -161 19 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4744 -161 0 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 4944 -161 0 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5144 -161 0 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5344 -161 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5544 -161 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5744 -161 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 5944 -161 0 0 | 8842 6190 0 6 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6144 -161 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6344 -161 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6544 -161 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6744 -161 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 6944 -161 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7144 -161 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7544 -161 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 7944 -161 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8344 -161 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8744 -161 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9144 -161 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9544 -161 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 9944 -161 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10344 -161 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10744 -161 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11144 -161 0 0 | 0 0 0 0 0
TOTAL PUT 544 | TOTAL PUT 3572 | TOTAL PUT 4116 19935 +576
| MONTH PUT/CALL RATIO 0.81
| MONTH TOTAL 9192 35001 +448
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 0 0 | 0 0 0 13120 +154 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 13020 +154 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12920 +154 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12820 +154 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12720 +154 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12620 +154 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12520 +154 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12420 +154 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12320 +154 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12220 +154 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 12120 +154 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 12020 +154 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11920 +154 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11820 +154 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11720 +154 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11620 +154 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11520 +154 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11420 +154 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11320 +154 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11220 +154 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 11120 +154 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 11020 +154 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10920 +154 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10820 +154 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10720 +154 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10620 +154 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10520 +154 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10420 +154 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10320 +154 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10220 +154 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 10120 +154 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 10020 +154 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9920 +154 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9820 +154 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9720 +154 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9620 +154 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9520 +154 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9420 +154 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9320 +154 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9220 +154 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 9120 +154 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 9020 +154 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8920 +154 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8820 +154 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8720 +154 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8620 +154 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8520 +154 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8420 +154 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8320 +154 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8220 +154 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 8120 +153 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 8020 +153 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7920 +153 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7821 +154 29 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7721 +154 29 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7621 +154 28 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7521 +154 28 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7421 +154 27 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7321 +154 27 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7221 +153 27 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 7121 +153 26 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 7021 +153 26 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6921 +153 25 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6822 +154 27 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6722 +153 26 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6622 +153 26 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6522 +153 25 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6423 +153 26 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6323 +153 26 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6223 +152 25 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 6124 +153 25 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5924 +152 25 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5726 +152 25 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5527 +152 24 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5328 +151 24 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 5130 +150 24 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4933 +150 24 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4736 +149 23 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4539 +148 23 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4343 +147 23 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4148 +146 23 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3954 +145 22 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3761 +143 22 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3569 +141 22 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3379 +140 22 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3190 +137 21 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 3003 +134 21 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2819 +132 21 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2637 +129 20 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2458 +125 20 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2283 +122 20 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2111 +118 20 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1943 +113 19 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1771 +100 19 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1610 +107 19 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1449 +95 18 0 | 0 0 0 0 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1304 +90 18 0 | 0 0 0 0 0
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 1151 +83 17 0 | 0 0 0 0 0
JAN-26 25600 C 0 0 0 0 0 | 964 964 964 1036 +81 18 4 | 976 951 4 21 +4
JAN-26 25800 C 877 877 877 877 1 | 840 1007 837 914 +71 17 38 | 1007 818 39 37 +34
JAN-26 26000 C 755 800 755 800 4 | 767 817 766 803 +63 17 17 | 817 742 21 16 +12
JAN-26 26200 C 655 655 655 655 1 | 777 777 700 702 +54 17 4 | 777 631 5 3 +2
JAN-26 26400 C 0 0 0 0 0 | 0 0 0 611 +46 17 0 | 562 552 0 28 0
JAN-26 26600 C 0 0 0 0 0 | 519 536 504 531 +40 17 4 | 536 482 4 9 0
JAN-26 26800 C 0 0 0 0 0 | 448 451 448 460 +34 17 14 | 451 448 14 14 +14
JAN-26 27000 C 0 0 0 0 0 | 370 450 362 397 +27 17 57 | 450 362 57 37 +28
JAN-26 27200 C 0 0 0 0 0 | 374 380 312 346 +26 17 34 | 380 312 34 19 +17
JAN-26 27400 C 280 309 280 309 4 | 320 323 281 298 +21 18 27 | 323 272 31 14 +4
JAN-26 27600 C 263 263 263 263 1 | 240 278 233 257 +19 18 22 | 278 233 23 28 +19
JAN-26 27800 C 222 222 222 222 1 | 204 223 204 221 +16 18 4 | 223 199 5 7 +1
JAN-26 28000 C 178 178 178 178 1 | 184 190 175 189 +13 18 9 | 190 171 10 4 0
JAN-26 28200 C 0 0 0 0 0 | 154 154 154 162 +10 18 1 | 154 151 1 3 +1
JAN-26 28400 C 0 0 0 0 0 | 131 151 120 138 +7 18 10 | 151 120 10 8 +8
JAN-26 28600 C 0 0 0 0 0 | 135 135 106 118 +5 18 10 | 135 106 10 12 +1
JAN-26 28800 C 0 0 0 0 0 | 100 100 100 101 +4 19 1 | 100 94 1 17 +1
JAN-26 29000 C 0 0 0 0 0 | 97 100 79 85 +2 19 7 | 100 76 7 25 +5
JAN-26 29200 C 0 0 0 0 0 | 0 0 0 73 +3 19 0 | 70 70 0 17 0
JAN-26 29400 C 0 0 0 0 0 | 60 75 60 62 +3 19 5 | 75 60 5 15 +5
JAN-26 29600 C 55 55 55 55 1 | 51 53 50 53 +3 19 8 | 57 50 9 14 +7
JAN-26 29800 C 0 0 0 0 0 | 53 54 42 46 +4 19 4 | 54 42 4 11 +2
JAN-26 30000 C 0 0 0 0 0 | 49 49 36 39 +4 20 8 | 49 36 8 8 +4
JAN-26 30200 C 0 0 0 0 0 | 31 33 31 33 +3 20 3 | 35 31 3 5 +3
JAN-26 30400 C 0 0 0 0 0 | 30 30 30 28 +3 20 22 | 32 30 22 23 +22
JAN-26 30600 C 0 0 0 0 0 | 27 27 27 23 +2 20 45 | 32 27 45 50 +42
JAN-26 30800 C 27 27 27 27 1 | 27 27 27 20 +3 20 2 | 27 25 3 5 +3
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 17 +3 20 0 | 0 0 0 0 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 14 +2 20 0 | 0 0 0 0 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 11 +1 20 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 10 +2 20 0 | 0 0 0 0 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 8 +1 20 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 11 11 11 7 +1 21 1 | 14 11 1 2 +1
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 6 +1 21 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 0 0 0 0 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 0 0 0 0 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 0 0 0 0 0
TOTAL CALL 15 | TOTAL CALL 361 | TOTAL CALL 376 452 +240
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 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 11 11 0 2 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-26 19600 P 0 0 0 0 0 | 20 20 20 1 0 24 2 | 20 20 2 2 +2
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JAN-26 19800 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 0 0 0 0 0
JAN-26 20000 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 0 0 0 0 0
JAN-26 20200 P 0 0 0 0 0 | 24 24 24 4 -2 25 2 | 24 24 2 2 +2
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 0 0 0 0 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 7 -2 24 0 | 0 0 0 0 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 0 0 0 0 0
JAN-26 21000 P 0 0 0 0 0 | 31 31 31 11 -3 24 1 | 36 31 1 6 +1
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 13 -5 24 0 | 0 0 0 0 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 16 -5 23 0 | 42 42 0 2 0
JAN-26 21600 P 43 43 43 43 1 | 0 0 0 20 -6 23 0 | 43 43 1 1 +1
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 24 -7 23 0 | 0 0 0 0 0
JAN-26 22000 P 0 0 0 0 0 | 44 44 44 29 -8 23 2 | 54 44 2 3 +2
JAN-26 22200 P 60 60 60 60 1 | 39 53 39 35 -10 22 8 | 61 39 9 49 +9
JAN-26 22400 P 0 0 0 0 0 | 55 55 55 42 -11 22 1 | 68 55 1 8 0
JAN-26 22600 P 0 0 0 0 0 | 62 62 62 50 -13 22 1 | 62 62 1 1 +1
JAN-26 22800 P 0 0 0 0 0 | 76 76 74 60 -15 22 2 | 89 74 2 3 +2
JAN-26 23000 P 0 0 0 0 0 | 87 87 83 72 -17 21 9 | 102 83 9 7 +6
JAN-26 23200 P 103 103 103 103 1 | 94 94 93 86 -20 21 7 | 111 93 8 9 +6
JAN-26 23400 P 0 0 0 0 0 | 97 112 97 102 -21 21 6 | 126 97 6 8 +6
JAN-26 23600 P 0 0 0 0 0 | 122 122 112 117 -24 20 3 | 122 112 3 2 +2
JAN-26 23800 P 0 0 0 0 0 | 144 144 135 135 -27 20 21 | 170 135 21 22 +20
JAN-26 24000 P 191 191 178 178 2 | 176 176 151 158 -31 20 15 | 200 151 17 17 +13
JAN-26 24200 P 0 0 0 0 0 | 195 196 192 185 -35 19 27 | 218 192 27 25 +10
JAN-26 24400 P 241 241 221 221 3 | 222 228 222 217 -39 19 4 | 261 221 7 8 +3
JAN-26 24600 P 278 278 278 278 1 | 264 264 233 252 -44 19 6 | 302 233 7 8 +6
JAN-26 24800 P 0 0 0 0 0 | 336 336 289 293 -49 19 14 | 338 289 14 28 +11
JAN-26 25000 P 0 0 0 0 0 | 362 364 320 339 -54 18 18 | 405 320 18 29 +10
JAN-26 25200 P 427 427 410 410 2 | 414 414 360 391 -59 18 14 | 448 360 16 6 +4
JAN-26 25400 P 0 0 0 0 0 | 487 487 440 450 -65 18 3 | 510 440 3 2 +1
JAN-26 25600 P 565 565 565 565 1 | 490 570 490 515 -75 17 2 | 595 490 3 2 +1
JAN-26 25800 P 0 0 0 0 0 | 670 670 575 588 -90 17 23 | 693 575 23 6 +4
JAN-26 26000 P 750 750 690 690 2 | 700 722 632 678 -96 17 46 | 815 632 48 49 +40
JAN-26 26200 P 0 0 0 0 0 | 837 837 734 778 -104 17 45 | 875 734 45 5 +4
JAN-26 26400 P 0 0 0 0 0 | 905 916 843 889 -107 17 272 | 916 843 272 272 +272
JAN-26 26600 P 0 0 0 0 0 | 0 0 0 1010 -113 17 0 | 0 0 0 0 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1141 -118 17 0 | 0 0 0 0 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1277 -138 17 0 | 0 0 0 0 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1415 -149 17 0 | 0 0 0 0 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1570 -149 17 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1729 -151 17 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 1908 -137 18 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2075 -140 18 0 | 0 0 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2247 -141 18 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2423 -143 18 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2602 -144 19 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2783 -146 19 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 2968 -147 19 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3154 -148 19 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3343 -148 19 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3533 -149 19 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3725 -150 19 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 3918 -150 19 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4112 -151 20 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4307 -151 20 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4503 -151 20 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4699 -152 20 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4896 -152 20 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5094 -152 20 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5291 -153 20 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5490 -152 20 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5688 -153 20 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5887 -153 21 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6086 -153 21 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6285 -153 21 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6484 -153 21 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6683 -154 21 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 6883 -153 21 0 | 0 0 0 0 0
TOTAL PUT 14 | TOTAL PUT 554 | TOTAL PUT 568 584 +439
| MONTH PUT/CALL RATIO 1.51
| MONTH TOTAL 944 1036 +679
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 16169 +155 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 16069 +155 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15969 +155 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15869 +155 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15769 +155 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15669 +155 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15569 +155 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15469 +155 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15369 +155 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15269 +155 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15169 +155 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 15069 +155 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14969 +155 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14869 +155 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14769 +155 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14669 +155 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14569 +155 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14469 +155 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14369 +155 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14269 +155 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14169 +155 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 14069 +155 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13969 +155 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13869 +155 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13769 +155 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13669 +155 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13569 +155 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13469 +155 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13369 +155 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13269 +155 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13169 +155 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 13069 +155 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12969 +155 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12869 +155 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12769 +155 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12669 +155 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12569 +155 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12469 +155 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12369 +155 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12269 +155 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12169 +155 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 12069 +155 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11969 +155 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11869 +155 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11769 +155 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11669 +155 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11569 +155 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11469 +155 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11369 +155 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11269 +155 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11169 +155 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 11069 +155 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10969 +155 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10869 +155 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10769 +155 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10669 +155 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10569 +154 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10469 +154 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10370 +155 28 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10270 +155 28 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10170 +155 28 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10070 +155 27 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9970 +155 27 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9870 +155 27 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9770 +155 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9670 +155 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9570 +154 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9470 +154 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9371 +155 27 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9271 +155 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9171 +155 26 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9071 +154 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8971 +154 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8872 +155 26 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8772 +154 26 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8672 +154 25 0 | 8100 7780 0 0 0
MAR-26 17600 C 8568 8568 8568 8568 2 | 0 0 0 8573 +155 26 0 | 8568 7890 2 0 -2
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8473 +154 25 0 | 0 0 0 0 0
MAR-26 17800 C 8276 8278 8276 8278 2 | 0 0 0 8373 +154 25 0 | 8850 7632 2 1 -2
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8274 +154 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8174 +154 25 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8075 +154 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7975 +153 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7876 +154 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7777 +154 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7677 +153 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7578 +153 25 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7479 +153 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7380 +153 24 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7281 +153 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7182 +153 24 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7083 +152 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6985 +153 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6886 +152 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6787 +152 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6689 +152 24 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6591 +152 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6492 +151 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6394 +150 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6296 +150 24 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6199 +151 24 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6004 +150 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5809 +148 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5616 +148 23 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5423 +147 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5232 +146 23 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5041 +145 23 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4852 +144 22 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4664 +142 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4478 +141 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4293 +139 22 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4110 +137 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3930 +136 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3751 +134 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3574 +131 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3400 +129 21 0 | 3604 3148 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3229 +127 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3061 +124 21 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2896 +122 21 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2734 +119 21 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2575 +115 20 0 | 3997 2496 0 2 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2421 +112 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2270 +109 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2123 +105 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1981 +120 20 0 | 2230 1724 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1827 +99 19 0 | 3022 1416 0 12 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1695 +95 19 0 | 2286 1562 0 3 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1568 +89 19 0 | 2140 1471 0 4 0
MAR-26 25600 C 0 0 0 0 0 | 1395 1395 1395 1447 +87 19 2 | 2652 1395 2 3 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1326 +75 19 0 | 2690 1070 0 5 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1221 +72 19 0 | 2022 965 0 16 0
MAR-26 26200 C 0 0 0 0 0 | 1122 1122 1083 1120 +66 19 6 | 1880 896 6 11 +3
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1030 +64 19 0 | 1657 861 0 32 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 943 +57 19 0 | 1545 738 0 46 0
MAR-26 26800 C 0 0 0 0 0 | 920 920 920 863 +52 19 1 | 1670 683 1 19 +1
MAR-26 27000 C 0 0 0 0 0 | 760 760 760 788 +45 19 1 | 1914 668 1 49 -1
MAR-26 27200 C 0 0 0 0 0 | 740 740 740 720 +40 19 1 | 1486 707 1 77 0
MAR-26 27400 C 0 0 0 0 0 | 616 616 616 658 +38 19 1 | 1629 523 1 53 0
MAR-26 27600 C 0 0 0 0 0 | 593 593 593 601 +33 19 1 | 1286 495 1 34 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 548 +31 19 0 | 1014 452 0 72 0
MAR-26 28000 C 495 495 495 495 1 | 478 535 478 500 +28 19 27 | 1500 345 28 68 +17
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 457 +27 19 0 | 1101 398 0 69 0
MAR-26 28400 C 0 0 0 0 0 | 418 418 418 416 +23 19 1 | 1297 349 1 84 +1
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 379 +22 19 0 | 1060 324 0 114 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 346 +19 19 0 | 995 298 0 90 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 314 +16 19 0 | 929 260 0 71 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 287 +15 20 0 | 828 236 0 169 0
MAR-26 29400 C 0 0 0 0 0 | 244 259 244 262 +14 20 3 | 776 212 3 80 +2
MAR-26 29600 C 0 0 0 0 0 | 236 236 235 238 +13 20 3 | 744 200 3 42 +3
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 214 +11 20 0 | 740 209 0 42 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 193 +10 20 0 | 802 163 0 32 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 169 +9 20 0 | 755 258 0 94 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 152 +8 20 0 | 599 146 0 28 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 137 +3 20 0 | 648 136 0 33 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 123 +6 20 0 | 600 129 0 52 0
MAR-26 31000 C 0 0 0 0 0 | 114 114 114 110 +5 20 1 | 602 92 1 63 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 99 +2 20 0 | 582 236 0 57 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 89 +4 20 0 | 415 98 0 4 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 80 +4 20 0 | 525 84 0 3 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 71 +1 20 0 | 486 83 0 9 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 64 +3 20 0 | 462 77 0 12 -5
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 57 +2 20 0 | 76 76 0 4 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 51 0 20 0 | 427 80 0 11 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 46 +2 21 0 | 236 144 0 37 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 41 +1 21 0 | 259 68 0 9 0
MAR-26 33000 C 0 0 0 0 0 | 48 48 48 37 0 21 1 | 306 48 1 277 0
TOTAL CALL 5 | TOTAL CALL 49 | TOTAL CALL 54 2013 +17
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 53 0 | 10 8 0 64 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 44 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 43 0 | 14 14 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 41 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 40 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 39 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 38 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 37 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 37 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 36 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 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 34 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 32 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 | 0 0 0 1 0 31 0 | 20 20 0 1 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 0 0 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 29 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 28 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 17000 P 32 32 32 32 2 | 0 0 0 1 0 24 0 | 74 32 2 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 24 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 23 0 | 117 73 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 78 72 0 7 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 83 83 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 21 41 21 3 -2 24 4 | 147 21 4 28 +4
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 67 67 0 1 0
MAR-26 18500 P 46 46 46 46 1 | 0 0 0 8 -2 25 0 | 114 46 1 5 +1
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 9 -2 25 0 | 81 62 0 1 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 10 -2 25 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 173 64 0 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 13 -2 24 0 | 186 69 0 20 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 14 -3 24 0 | 120 73 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 16 -3 24 0 | 149 69 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 17 -3 24 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 18 -3 24 0 | 198 77 0 1 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 20 -4 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 22 -3 24 0 | 160 77 0 18 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 23 -4 24 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 25 -5 24 0 | 189 73 0 5 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 27 -5 24 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 30 -4 24 0 | 292 73 0 110 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 35 -5 23 0 | 251 105 0 4 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 40 -8 23 0 | 127 127 0 2 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 47 -7 23 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 54 -8 23 0 | 268 150 0 5 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 63 -11 23 0 | 456 121 0 44 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 72 -10 23 0 | 494 195 0 41 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 83 -11 22 0 | 532 118 0 152 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 95 -16 22 0 | 571 165 0 156 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 109 -14 22 0 | 571 146 0 174 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 124 -20 22 0 | 604 143 0 169 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 146 -18 22 0 | 653 155 0 76 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 165 -20 22 0 | 492 170 0 144 0
MAR-26 22600 P 0 0 0 0 0 | 212 212 212 187 -22 22 1 | 759 212 1 223 0
MAR-26 22800 P 0 0 0 0 0 | 233 233 233 212 -24 22 7 | 818 216 7 185 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 238 -27 21 0 | 815 215 0 87 0
MAR-26 23200 P 0 0 0 0 0 | 262 262 262 266 -26 21 1 | 757 248 1 153 -1
MAR-26 23400 P 0 0 0 0 0 | 293 305 293 294 -29 21 2 | 868 271 2 25 0
MAR-26 23600 P 0 0 0 0 0 | 341 341 341 323 -34 21 7 | 888 278 7 122 -4
MAR-26 23800 P 0 0 0 0 0 | 345 351 345 359 -34 20 2 | 923 322 2 28 +2
MAR-26 24000 P 0 0 0 0 0 | 418 418 401 394 -40 20 3 | 1165 344 3 125 -3
MAR-26 24200 P 0 0 0 0 0 | 434 434 434 438 -42 20 1 | 1138 375 1 85 +1
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 486 -45 20 0 | 1154 412 0 49 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 538 -48 20 0 | 1320 448 0 122 0
MAR-26 24800 P 0 0 0 0 0 | 601 601 601 594 -52 19 1 | 1810 497 1 128 -1
MAR-26 25000 P 0 0 0 0 0 | 693 693 693 654 -57 19 1 | 1796 500 1 71 0
MAR-26 25200 P 0 0 0 0 0 | 687 687 687 720 -65 19 3 | 1745 564 3 74 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 793 -71 19 0 | 1690 621 0 136 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 875 -74 19 0 | 1595 701 0 66 0
MAR-26 25800 P 0 0 0 0 0 | 990 990 990 962 -81 19 1 | 1590 815 1 22 0
MAR-26 26000 P 0 0 0 0 0 | 1080 1109 1080 1054 -86 19 19 | 1914 833 19 24 +4
MAR-26 26200 P 0 0 0 0 0 | 1213 1213 1207 1155 -89 19 12 | 1880 905 12 74 +12
MAR-26 26400 P 0 0 0 0 0 | 1271 1271 1271 1262 -93 19 6 | 1542 1073 6 34 +6
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1374 -99 19 0 | 1943 1498 0 27 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1493 -104 19 0 | 2530 1535 0 4 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1620 -122 19 0 | 2985 1258 0 20 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1764 -114 19 0 | 2825 1358 0 11 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1901 -118 19 0 | 2830 1441 0 9 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2043 -121 19 0 | 2140 2070 0 8 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2189 -124 19 0 | 2305 2305 0 2 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2339 -127 19 0 | 2825 2084 0 4 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2493 -129 19 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2651 -132 19 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2812 -134 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2976 -136 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3144 -138 19 0 | 3542 2665 0 3 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3314 -140 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3486 -142 20 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3662 -143 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3839 -144 20 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4019 -145 20 0 | 5285 3223 0 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4200 -146 20 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4383 -147 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4568 -148 20 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4754 -149 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4941 -150 20 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5130 -151 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5320 -151 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5511 -151 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5702 -152 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5895 -152 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6088 -153 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6282 -153 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6477 -153 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6672 -154 21 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6868 -154 21 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 71 | TOTAL PUT 74 3410 +21
| MONTH PUT/CALL RATIO 1.37
| MONTH TOTAL 128 5423 +38
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 14073 +155 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13873 +155 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13673 +155 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13473 +155 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13273 +155 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13074 +155 29 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12874 +155 28 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12674 +155 28 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12474 +155 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12274 +155 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12074 +154 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11875 +155 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11675 +154 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11476 +155 27 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11276 +154 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11077 +155 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10877 +154 26 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10678 +154 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10479 +154 26 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10280 +153 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10082 +154 26 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9883 +153 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9685 +153 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9487 +153 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9289 +152 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9092 +152 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8895 +152 25 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8698 +151 25 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8502 +151 25 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8306 +150 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8111 +150 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7916 +149 24 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7819 +149 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7722 +148 24 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7625 +148 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7529 +148 24 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7432 +147 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7336 +147 24 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7240 +147 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7144 +146 24 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7048 +145 24 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6953 +145 24 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6858 +145 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6763 +144 24 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6668 +144 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6574 +144 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6479 +142 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6386 +142 23 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6292 +141 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6199 +141 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6013 +139 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5829 +138 23 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5646 +137 23 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5464 +135 23 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5285 +134 23 0 | 5258 4732 0 1 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5107 +132 22 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4930 +130 22 0 | 4980 4980 0 1 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4756 +128 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4584 +127 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4413 +124 22 0 | 5436 4226 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4245 +122 22 0 | 4280 4232 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4080 +120 22 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3917 +118 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3756 +115 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3598 +113 21 0 | 3618 3500 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3443 +110 21 0 | 3480 3450 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3290 +107 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3141 +105 21 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2995 +102 21 0 | 2830 2473 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2852 +99 21 0 | 2900 2900 0 1 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2712 +96 21 0 | 2546 2546 0 1 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2575 +93 20 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2442 +90 20 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2313 +113 20 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2169 +86 20 0 | 1820 1820 0 1 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2050 +86 20 0 | 1680 1680 0 1 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1936 +83 20 0 | 1970 1900 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 1774 1774 1774 1828 +91 20 1 | 1774 1774 1 1 +1
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1719 +84 20 0 | 1787 1508 0 2 0
JUN-26 26000 C 0 0 0 0 0 | 1555 1555 1555 1614 +74 20 1 | 2000 1311 1 12 +1
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1523 +75 20 0 | 1748 1228 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1432 +73 20 0 | 1760 1490 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1349 +68 20 0 | 1900 1110 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1265 +62 20 0 | 1063 1063 0 1 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1196 +66 20 0 | 1837 1038 0 4 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1118 +54 20 0 | 1640 1190 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1048 +50 20 0 | 1054 928 0 1 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 988 +51 20 0 | 960 960 0 1 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 922 +45 20 0 | 1039 791 0 3 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 868 +43 20 0 | 1020 750 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 812 +40 20 0 | 1013 899 0 1 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 758 +36 20 0 | 773 735 0 1 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 712 +39 20 0 | 788 597 0 2 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 672 +42 20 0 | 875 673 0 2 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 629 +39 20 0 | 899 517 0 11 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 588 +35 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 550 550 550 544 +25 20 1 | 550 495 1 2 +1
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 514 +27 20 0 | 569 495 0 2 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 484 +28 20 0 | 662 555 0 2 0
JUN-26 30000 C 0 0 0 0 0 | 472 472 472 452 +24 20 1 | 663 375 1 3 +1
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 423 +20 20 0 | 670 630 0 2 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 395 +19 20 0 | 600 383 0 3 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 369 +16 20 0 | 605 320 0 1 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 344 +17 21 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 321 +16 21 0 | 353 345 0 17 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 299 +6 21 0 | 338 301 0 8 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 278 +13 21 0 | 492 400 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 259 +12 21 0 | 209 209 0 1 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 241 +4 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 225 +11 21 0 | 435 200 0 4 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 209 +10 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 195 +4 21 0 | 398 195 0 2 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 181 +8 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 169 +9 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 157 +3 21 0 | 308 150 0 26 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 146 +7 21 0 | 298 152 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 126 +2 21 0 | 213 133 0 2 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 109 +5 21 0 | 273 138 0 6 0
JUN-26 34400 C 0 0 0 0 0 | 104 104 104 94 +4 21 1 | 200 104 1 6 +1
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 81 +1 21 0 | 153 102 0 8 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 70 +1 21 0 | 190 80 0 35 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 185 +5
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 | 0 0 0 1 0 32 0 | 30 20 0 9 0
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 31 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 29 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 28 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 26 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 25 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 12 -2 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 14 -2 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 16 -3 25 0 | 85 85 0 1 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 19 -3 25 0 | 84 84 0 1 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 22 -3 25 0 | 105 105 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 25 -5 25 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 29 -4 25 0 | 136 95 0 4 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 33 -5 24 0 | 97 97 0 1 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 38 -6 24 0 | 103 99 0 2 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 43 -6 24 0 | 115 115 0 1 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 46 -8 24 0 | 116 109 0 3 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 49 -7 24 0 | 117 102 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 52 -7 24 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 56 -9 24 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 59 -8 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 63 -8 24 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 67 -11 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 71 -9 24 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 75 -10 24 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 80 -12 24 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 85 -10 24 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 90 -11 24 0 | 186 134 0 4 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 95 -15 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 101 -11 23 0 | 210 163 0 2 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 106 -13 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 113 -16 23 0 | 183 182 0 2 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 119 -14 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 126 -14 23 0 | 210 180 0 1 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 140 -16 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 156 -22 23 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 173 -18 23 0 | 335 212 0 9 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 191 -20 23 0 | 305 260 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 212 -28 23 0 | 345 315 0 1 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 234 -23 22 0 | 406 354 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 257 -25 22 0 | 325 285 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 310 319 310 283 -36 22 3 | 398 273 3 6 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 311 -28 22 0 | 504 477 0 7 0
JUN-26 22000 P 0 0 0 0 0 | 372 372 372 340 -42 22 2 | 542 308 2 36 +1
JUN-26 22200 P 0 0 0 0 0 | 391 391 391 384 -29 22 1 | 505 391 1 4 -1
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 417 -28 22 0 | 495 401 0 2 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 452 -28 22 0 | 533 381 0 2 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 483 -36 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 522 -37 21 0 | 728 614 0 39 0
JUN-26 23200 P 0 0 0 0 0 | 549 549 549 562 -40 21 1 | 688 549 1 60 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 604 -44 21 0 | 522 522 0 1 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 654 -43 21 0 | 798 691 0 8 0
JUN-26 23800 P 0 0 0 0 0 | 683 697 683 704 -48 21 2 | 802 683 2 5 +2
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 758 -52 20 0 | 883 769 0 2 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 816 -59 20 0 | 884 884 0 7 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 878 -64 20 0 | 1040 925 0 29 0
JUN-26 24600 P 0 0 0 0 0 | 938 938 938 946 -67 20 1 | 1007 842 1 3 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1016 -74 20 0 | 1440 887 0 2 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1096 -70 20 0 | 1328 949 0 1 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1175 -72 20 0 | 1638 984 0 1 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1258 -86 20 0 | 1030 1030 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1347 -91 20 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1446 -80 20 0 | 1672 1672 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 1577 1577 1577 1542 -92 20 2 | 1746 1450 2 12 +2
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1647 -93 20 0 | 1740 1740 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1753 -101 19 0 | 1749 1749 0 1 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1875 -98 20 0 | 2490 2082 0 3 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1994 -100 20 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2115 -116 20 0 | 2355 1945 0 2 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2258 -104 20 0 | 2770 1850 0 1 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2390 -107 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 2595 2595 2595 2526 -110 20 2 | 2645 2595 2 6 +2
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2665 -112 20 0 | 2785 2785 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 2788 2788 2788 2808 -114 20 1 | 2840 2410 1 4 +1
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2953 -117 20 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3101 -119 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3252 -121 20 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3406 -123 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3563 -125 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3722 -127 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3883 -129 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4047 -130 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4213 -131 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 4380 4380 4380 4381 -133 20 1 | 4586 4380 1 1 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4550 -135 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4722 -136 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4896 -137 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5071 -138 21 0 | 5536 5080 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5248 -139 21 0 | 5719 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5426 -140 21 0 | 0 0 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5605 -142 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5786 -143 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5968 -144 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6152 -144 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6336 -145 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6522 -145 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6708 -147 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6896 -146 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7084 -147 21 0 | 7420 6428 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7273 -148 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7653 -149 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8036 -150 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8421 -151 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8808 -152 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9197 -152 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 16 | TOTAL PUT 16 308 +7
| MONTH PUT/CALL RATIO 3.20
| MONTH TOTAL 21 493 +12
MARKET PUT/CALL RATIO 0.86
MARKET TOTAL 10285 41953 +1177
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED