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 26600 422 255 16 327 225 696 -1
C DEC-25 26800 397 200 16 260 172 741 -2
P DEC-25 26000 316 418 15 465 344 563 -27
C DEC-25 27000 314 156 16 203 133 614 -2
C DEC-25 26400 308 323 15 408 285 270 +2
C DEC-25 26200 292 408 16 503 364 315 +4
P DEC-25 25400 275 216 16 238 170 470 -20
C DEC-25 27200 268 120 16 160 101 861 -2
P DEC-25 25600 262 269 16 302 217 651 -21
P DEC-25 25200 254 173 17 190 133 294 -18
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 DEC 2025, MONDAY 02 DEC 2025, TUESDAY
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 16085 +29 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15985 +29 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15885 +29 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15785 +29 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15685 +29 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15585 +29 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15485 +29 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15385 +29 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15285 +29 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 15185 +29 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 15085 +29 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14985 +29 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14885 +29 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14785 +29 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14685 +29 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14585 +29 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14485 +29 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14285 +29 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 14085 +29 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13885 +29 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13685 +29 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13485 +29 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13285 +29 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 13085 +29 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12885 +29 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12685 +29 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12485 +29 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12285 +29 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 12085 +29 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11885 +29 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11685 +29 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11485 +29 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11285 +29 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 11085 +29 0 0 | 10986 8090 0 13 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10985 +29 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10885 +29 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10785 +29 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10685 +29 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10585 +29 0 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10485 +29 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10385 +29 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10285 +29 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 10185 +29 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 10085 +29 0 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9985 +29 0 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9885 +29 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9785 +29 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9685 +29 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9585 +29 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9485 +29 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9385 +29 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9285 +29 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 9185 +29 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 9085 +29 0 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8985 +29 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8885 +29 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8785 +29 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8685 +29 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8585 +29 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8485 +29 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8385 +29 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8285 +29 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 8185 +29 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 8085 +29 0 0 | 7800 5502 0 5 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7985 +29 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7885 +29 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7785 +29 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7685 +29 0 0 | 7909 7410 0 1 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7585 +29 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7485 +29 0 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7385 +29 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7285 +29 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 7185 +29 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 7085 +29 0 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6985 +29 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6885 +29 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6785 +29 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6685 +29 0 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6585 +29 0 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6485 +29 0 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6385 +29 0 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6285 +29 0 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 6185 +29 0 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 6085 +29 0 0 | 7332 4200 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5885 +29 0 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5685 +28 0 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5485 +28 0 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5286 +29 28 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 5086 +29 27 0 | 5080 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4886 +28 26 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4686 +28 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4487 +28 25 0 | 4495 3820 0 2 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4287 +28 24 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 4088 +28 24 0 | 4850 1700 0 6 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3889 +27 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3690 +27 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3492 +27 23 0 | 4270 1555 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3294 +26 22 0 | 3704 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3097 +26 22 0 | 2682 1403 0 7 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2900 +24 21 0 | 4019 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2716 +35 23 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2521 +33 22 0 | 2922 1145 0 7 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2327 +33 21 0 | 2500 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2134 +30 20 0 | 3150 962 0 24 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1944 +13 20 0 | 1668 973 0 6 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1756 +12 19 0 | 2500 965 0 34 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1572 +22 18 0 | 3035 963 0 32 0
DEC-25 24800 C 0 0 0 0 0 | 1380 1380 1380 1391 +16 18 2 | 2345 771 2 38 -2
DEC-25 25000 C 0 0 0 0 0 | 1315 1369 1315 1217 +10 17 13 | 2730 668 13 41 -17
DEC-25 25200 C 0 0 0 0 0 | 1140 1172 1024 1052 +17 17 12 | 1905 598 12 178 -4
DEC-25 25400 C 0 0 0 0 0 | 874 890 853 895 +5 16 8 | 2000 480 8 252 +7
DEC-25 25600 C 0 0 0 0 0 | 833 860 693 753 +13 16 8 | 2220 410 8 368 +5
DEC-25 25800 C 632 700 599 700 11 | 737 750 580 622 +7 16 43 | 1619 343 54 412 +20
DEC-25 26000 C 495 576 480 576 43 | 576 619 457 506 +6 16 143 | 1960 277 186 901 +30
DEC-25 26200 C 394 455 372 455 47 | 460 503 364 408 +4 16 245 | 1450 230 292 315 -7
DEC-25 26400 C 299 368 299 368 29 | 365 408 285 323 +2 15 279 | 1450 199 308 270 +29
DEC-25 26600 C 262 291 230 290 118 | 288 327 225 255 -1 16 304 | 1474 164 422 696 -83
DEC-25 26800 C 203 213 178 208 128 | 230 260 172 200 -2 16 269 | 1423 123 397 741 -3
DEC-25 27000 C 158 175 140 175 76 | 180 203 133 156 -2 16 238 | 1395 98 314 614 -21
DEC-25 27200 C 110 132 110 132 33 | 138 160 101 120 -2 16 235 | 1210 86 268 861 -4
DEC-25 27400 C 92 100 82 100 42 | 109 121 77 91 -2 16 171 | 1167 69 213 757 +20
DEC-25 27600 C 68 75 68 75 7 | 81 95 59 69 -2 16 81 | 1050 59 88 888 +20
DEC-25 27800 C 50 56 50 56 5 | 60 73 44 51 -3 16 109 | 993 44 114 849 -3
DEC-25 28000 C 42 42 40 40 2 | 50 56 35 40 -2 17 45 | 943 35 47 383 +4
DEC-25 28200 C 34 34 34 34 1 | 39 40 29 29 -2 17 17 | 857 29 18 544 +12
DEC-25 28400 C 0 0 0 0 0 | 34 34 24 21 -2 17 14 | 622 24 14 611 0
DEC-25 28600 C 20 20 20 20 1 | 26 26 17 16 -1 17 19 | 700 17 20 485 0
DEC-25 28800 C 0 0 0 0 0 | 21 21 15 11 -1 17 8 | 674 15 8 497 +1
DEC-25 29000 C 0 0 0 0 0 | 16 17 13 8 -1 17 10 | 634 13 10 76 -8
DEC-25 29200 C 0 0 0 0 0 | 13 15 10 6 -1 18 10 | 531 10 10 231 +5
DEC-25 29400 C 9 9 9 9 3 | 8 8 8 4 -1 18 1 | 504 8 4 178 +2
DEC-25 29600 C 8 8 8 8 3 | 0 0 0 3 -1 18 0 | 473 8 3 381 -3
DEC-25 29800 C 7 7 7 7 2 | 0 0 0 2 -1 18 0 | 424 7 2 346 -2
DEC-25 30000 C 0 0 0 0 0 | 6 6 6 1 -1 17 2 | 412 6 2 514 -2
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 353 5 0 393 0
DEC-25 30400 C 0 0 0 0 0 | 4 4 4 1 0 19 2 | 335 4 2 219 -2
DEC-25 30600 C 4 4 4 4 2 | 3 3 3 1 0 20 1 | 271 3 3 240 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 3 0 304 0
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 3 3 2 2 4 | 0 0 0 1 0 23 0 | 66 2 4 124 +2
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 2 2 2 2 3 | 0 0 0 1 0 24 0 | 131 2 3 46 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 25 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 27 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 29 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 33 0 | 67 11 0 6 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 34 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 38 0 | 56 12 0 17 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 1 0 4 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 28 1 0 6 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 46 1 0 12 0
TOTAL CALL 560 | TOTAL CALL 2289 | TOTAL CALL 2849 15062 -4
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 0 109 0 | 20 1 0 5 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 20 1 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 21 2 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 13 1 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 22 2 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 29 15 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 78 14 0 7 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 115 8 0 42 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 8 8 0 15 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 98 21 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 127 8 0 40 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 200 13 0 11 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 148 4 0 77 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 49 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 48 0 | 32 17 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 38 17 0 1 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 17 17 0 1 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 225 16 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 2 2 2 1 0 44 1 | 174 2 1 77 +1
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 43 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 208 4 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 183 11 0 2 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 41 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 40 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 260 21 0 7 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 53 15 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 38 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 37 0 | 250 24 0 11 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 455 7 0 23 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 474 8 0 29 0
DEC-25 19600 P 0 0 0 0 0 | 4 4 4 1 0 34 1 | 579 4 1 5 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 0 | 558 11 0 91 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 581 7 0 165 0
DEC-25 20200 P 0 0 0 0 0 | 5 5 5 1 0 31 1 | 800 5 1 157 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 575 12 0 149 -5
DEC-25 20600 P 8 8 8 8 1 | 0 0 0 1 0 29 0 | 621 8 1 73 -1
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 759 11 0 327 0
DEC-25 21000 P 0 0 0 0 0 | 8 8 8 1 0 27 23 | 820 8 23 811 +16
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1050 13 0 1357 0
DEC-25 21400 P 11 11 11 11 2 | 0 0 0 1 -1 24 0 | 914 11 2 542 +1
DEC-25 21600 P 0 0 0 0 0 | 11 11 10 2 -1 25 2 | 1060 10 2 703 0
DEC-25 21800 P 0 0 0 0 0 | 11 12 11 3 -1 25 3 | 938 11 3 775 -56
DEC-25 22000 P 15 15 15 15 1 | 13 13 13 4 -1 25 21 | 1435 13 22 733 +18
DEC-25 22200 P 16 16 16 16 1 | 0 0 0 5 -1 24 0 | 1294 16 1 563 -40
DEC-25 22400 P 19 19 19 19 1 | 15 15 15 6 -2 23 55 | 1403 15 56 911 +38
DEC-25 22600 P 0 0 0 0 0 | 16 17 16 7 -3 23 4 | 1728 16 4 224 0
DEC-25 22800 P 21 21 21 21 1 | 20 20 20 9 -3 22 2 | 1380 20 3 468 0
DEC-25 23000 P 23 25 23 25 10 | 19 23 18 12 -4 22 29 | 1670 18 39 856 -7
DEC-25 23200 P 27 27 27 27 1 | 21 25 20 16 -4 22 34 | 1475 20 35 862 +5
DEC-25 23400 P 30 32 26 26 10 | 25 27 23 20 -6 21 76 | 1550 23 86 650 +33
DEC-25 23600 P 35 35 35 35 1 | 28 34 28 26 -7 21 16 | 1788 28 17 308 0
DEC-25 23800 P 39 40 35 35 3 | 33 39 30 34 -7 20 26 | 1748 30 29 698 -1
DEC-25 24000 P 50 50 45 45 8 | 40 50 37 43 -8 20 81 | 1956 37 89 1060 +9
DEC-25 24200 P 59 59 59 59 1 | 48 60 44 54 -8 19 44 | 1430 44 45 310 +9
DEC-25 24400 P 72 75 67 67 4 | 59 76 55 67 -11 19 74 | 2290 55 78 879 +2
DEC-25 24600 P 91 93 83 83 18 | 77 93 68 86 -12 18 108 | 2135 68 126 391 +1
DEC-25 24800 P 105 113 98 100 28 | 95 119 85 109 -14 18 188 | 2395 85 216 290 +32
DEC-25 25000 P 130 150 115 115 45 | 113 151 105 137 -16 17 201 | 3408 105 246 465 +24
DEC-25 25200 P 171 190 150 150 83 | 148 189 133 173 -18 17 171 | 2505 133 254 294 -92
DEC-25 25400 P 222 238 180 180 78 | 184 237 170 216 -20 16 197 | 2665 170 275 470 -46
DEC-25 25600 P 283 288 230 230 61 | 241 302 217 269 -21 16 201 | 2380 210 262 651 -21
DEC-25 25800 P 354 372 288 288 58 | 295 377 276 335 -24 16 194 | 2825 246 252 614 +41
DEC-25 26000 P 422 456 396 396 77 | 372 465 344 418 -27 15 239 | 3102 304 316 563 +46
DEC-25 26200 P 526 546 486 486 10 | 475 563 433 519 -31 15 78 | 2637 350 88 543 +19
DEC-25 26400 P 676 676 621 621 4 | 574 682 542 634 -33 15 24 | 1895 415 28 371 +1
DEC-25 26600 P 809 809 809 809 5 | 675 766 675 765 -34 15 5 | 3149 478 10 218 +3
DEC-25 26800 P 0 0 0 0 0 | 858 935 835 910 -33 16 7 | 2365 566 7 276 0
DEC-25 27000 P 0 0 0 0 0 | 945 1074 929 1064 -34 16 15 | 3420 648 15 360 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1226 -38 16 0 | 2082 766 0 105 0
DEC-25 27400 P 0 0 0 0 0 | 1279 1279 1250 1399 -41 16 4 | 1966 895 4 38 +3
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1574 -40 16 0 | 3340 1183 0 6 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1761 -32 16 0 | 2208 1244 0 2 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 1947 -28 16 0 | 5432 1415 0 11 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2140 -26 16 0 | 3165 1470 0 30 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2334 -25 17 0 | 3340 2254 0 2 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2529 -31 17 0 | 3545 2535 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2726 -30 17 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 2923 -30 17 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3117 -33 15 0 | 3777 3666 0 1 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3319 -29 18 0 | 3855 2564 0 5 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3518 -29 18 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3717 -29 18 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 3916 -30 17 0 | 7512 3110 0 8 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4116 -29 18 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4316 -29 19 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4515 -30 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4715 -29 0 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 4915 -29 0 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5115 -29 0 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5315 -29 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5515 -29 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5715 -29 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 5915 -29 0 0 | 8842 6190 0 6 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6115 -29 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6315 -29 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6515 -29 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6715 -29 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 6915 -29 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7115 -29 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7515 -29 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 7915 -29 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8315 -29 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8715 -29 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9115 -29 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9515 -29 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 9915 -29 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10315 -29 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10715 -29 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11115 -29 0 0 | 0 0 0 0 0
TOTAL PUT 512 | TOTAL PUT 2125 | TOTAL PUT 2637 19968 +33
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 5486 35030 +29
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 13157 +37 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 13057 +37 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12957 +37 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12857 +37 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12757 +37 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12657 +37 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12557 +37 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12457 +37 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12357 +37 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12257 +37 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 12157 +37 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 12057 +37 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11957 +37 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11857 +37 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11757 +37 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11657 +37 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11557 +37 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11457 +37 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11357 +37 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11257 +37 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 11157 +37 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 11057 +37 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10957 +37 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10857 +37 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10757 +37 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10657 +37 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10557 +37 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10457 +37 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10357 +37 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10257 +37 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 10157 +37 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 10057 +37 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9957 +37 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9857 +37 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9757 +37 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9657 +37 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9557 +37 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9457 +37 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9357 +37 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9257 +37 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 9157 +37 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 9057 +37 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8957 +37 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8857 +37 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8757 +37 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8657 +37 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8557 +37 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8457 +37 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8357 +37 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8257 +37 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 8157 +37 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 8057 +37 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7957 +37 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7857 +36 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7757 +36 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7658 +37 29 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7558 +37 28 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7458 +37 28 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7358 +37 27 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7258 +37 27 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 7158 +37 26 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 7058 +37 26 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6958 +37 26 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6858 +36 25 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6758 +36 25 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6659 +37 26 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6559 +37 26 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6459 +36 25 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6359 +36 25 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6260 +37 25 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 6160 +36 25 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5961 +37 25 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5762 +36 25 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5563 +36 24 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5364 +36 24 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 5166 +36 24 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4968 +35 23 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4770 +34 23 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4573 +34 23 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4377 +34 23 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4181 +33 22 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3987 +33 22 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3793 +32 22 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3600 +31 22 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3409 +30 21 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3220 +30 21 0 | 0 0 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 3032 +29 21 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2847 +28 21 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2664 +27 20 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2483 +25 20 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2306 +23 20 0 | 0 0 0 0 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2133 +22 20 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1964 +21 19 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1799 +28 19 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1639 +29 19 0 | 0 0 0 0 0
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1469 +20 18 0 | 0 0 0 0 0
JAN-26 25200 C 0 0 0 0 0 | 0 0 0 1316 +12 18 0 | 0 0 0 0 0
JAN-26 25400 C 0 0 0 0 0 | 0 0 0 1162 +11 17 0 | 0 0 0 0 0
JAN-26 25600 C 0 0 0 0 0 | 0 0 0 1043 +7 17 0 | 976 951 0 21 0
JAN-26 25800 C 0 0 0 0 0 | 910 910 910 919 +5 17 3 | 1007 818 3 34 -3
JAN-26 26000 C 790 820 790 820 3 | 873 904 778 806 +3 17 76 | 904 742 79 56 +40
JAN-26 26200 C 678 705 678 705 3 | 755 795 705 704 +2 17 17 | 795 631 20 11 +8
JAN-26 26400 C 0 0 0 0 0 | 690 702 675 612 +1 17 5 | 702 552 5 29 +1
JAN-26 26600 C 0 0 0 0 0 | 587 587 570 531 0 17 4 | 587 482 4 11 +2
JAN-26 26800 C 0 0 0 0 0 | 535 535 449 459 -1 17 2 | 535 448 2 14 0
JAN-26 27000 C 409 409 409 409 1 | 454 457 375 395 -2 17 9 | 457 362 10 38 +1
JAN-26 27200 C 355 355 355 355 1 | 393 398 327 340 -6 17 12 | 398 312 13 13 -6
JAN-26 27400 C 0 0 0 0 0 | 324 350 324 292 -6 17 10 | 350 272 10 16 +2
JAN-26 27600 C 0 0 0 0 0 | 280 294 280 250 -7 17 2 | 294 233 2 29 +1
JAN-26 27800 C 224 224 224 224 1 | 252 252 217 214 -7 18 8 | 252 199 9 9 +2
JAN-26 28000 C 186 193 186 193 2 | 218 220 183 182 -7 18 3 | 220 171 5 6 +2
JAN-26 28200 C 163 164 163 164 2 | 185 190 141 154 -8 18 6 | 190 141 8 7 +4
JAN-26 28400 C 0 0 0 0 0 | 160 160 160 131 -7 18 1 | 160 120 1 9 +1
JAN-26 28600 C 0 0 0 0 0 | 135 135 135 112 -6 18 1 | 135 106 1 12 0
JAN-26 28800 C 0 0 0 0 0 | 0 0 0 95 -6 18 0 | 100 94 0 17 0
JAN-26 29000 C 0 0 0 0 0 | 95 102 76 81 -4 18 7 | 102 76 7 30 +5
JAN-26 29200 C 0 0 0 0 0 | 83 84 66 69 -4 19 26 | 84 66 26 18 +1
JAN-26 29400 C 0 0 0 0 0 | 70 70 55 58 -4 19 4 | 75 55 4 19 +4
JAN-26 29600 C 0 0 0 0 0 | 58 58 47 48 -5 19 6 | 58 47 6 20 +6
JAN-26 29800 C 0 0 0 0 0 | 49 49 49 40 -6 19 1 | 54 42 1 12 +1
JAN-26 30000 C 0 0 0 0 0 | 0 0 0 34 -5 19 0 | 49 36 0 8 0
JAN-26 30200 C 0 0 0 0 0 | 37 37 32 28 -5 19 3 | 37 31 3 7 +2
JAN-26 30400 C 0 0 0 0 0 | 33 33 27 23 -5 19 24 | 33 27 24 42 +19
JAN-26 30600 C 0 0 0 0 0 | 28 28 28 19 -4 19 1 | 32 27 1 51 +1
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 16 -4 19 0 | 27 25 0 5 0
JAN-26 31000 C 0 0 0 0 0 | 22 22 21 13 -4 19 25 | 22 21 25 23 +23
JAN-26 31200 C 0 0 0 0 0 | 20 20 16 11 -3 20 83 | 20 16 83 73 +73
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 9 -2 20 0 | 0 0 0 0 0
JAN-26 31600 C 13 13 13 13 1 | 0 0 0 7 -3 20 0 | 13 13 1 1 +1
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 6 -2 20 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 5 -2 20 0 | 14 11 0 2 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 4 -2 20 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 3 -2 20 0 | 0 0 0 0 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 2 -2 19 0 | 0 0 0 0 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 0 0 0 0 0
TOTAL CALL 14 | TOTAL CALL 339 | TOTAL CALL 353 643 +191
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 56 0 | 0 0 0 0 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 55 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 54 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 53 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 52 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 51 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 50 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 49 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 48 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 47 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 46 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 45 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 44 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 43 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 42 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 41 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 40 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 39 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 38 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 36 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 35 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 34 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 33 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 32 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 31 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 30 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 29 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 28 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 26 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 | 0 0 0 1 0 24 0 | 20 20 0 2 0
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
JAN-26 20000 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 24 24 0 2 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 0 0 0 0 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 7 -2 24 0 | 0 0 0 0 0
JAN-26 21000 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 36 31 0 6 0
JAN-26 21200 P 0 0 0 0 0 | 29 29 29 11 -2 23 24 | 29 29 24 4 +4
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 14 -2 23 0 | 42 42 0 2 0
JAN-26 21600 P 0 0 0 0 0 | 0 0 0 17 -3 23 0 | 43 43 0 1 0
JAN-26 21800 P 0 0 0 0 0 | 36 36 36 21 -3 23 2 | 36 36 2 2 +2
JAN-26 22000 P 0 0 0 0 0 | 37 37 37 25 -4 22 22 | 54 37 22 23 +20
JAN-26 22200 P 0 0 0 0 0 | 46 46 46 31 -4 22 1 | 61 39 1 50 +1
JAN-26 22400 P 0 0 0 0 0 | 48 50 48 37 -5 22 2 | 68 48 2 8 0
JAN-26 22600 P 0 0 0 0 0 | 52 52 52 45 -5 22 1 | 62 52 1 2 +1
JAN-26 22800 P 0 0 0 0 0 | 60 62 60 54 -6 22 23 | 89 60 23 23 +20
JAN-26 23000 P 0 0 0 0 0 | 68 68 68 65 -7 21 21 | 102 68 21 25 +18
JAN-26 23200 P 85 85 85 85 1 | 75 81 75 77 -9 21 3 | 111 75 4 12 +3
JAN-26 23400 P 97 97 97 97 2 | 97 97 97 91 -11 21 2 | 126 97 4 12 +4
JAN-26 23600 P 0 0 0 0 0 | 0 0 0 106 -11 20 0 | 122 112 0 2 0
JAN-26 23800 P 0 0 0 0 0 | 120 128 117 123 -12 20 4 | 170 117 4 26 +4
JAN-26 24000 P 0 0 0 0 0 | 130 151 130 145 -13 20 10 | 200 130 10 11 -6
JAN-26 24200 P 0 0 0 0 0 | 160 181 160 171 -14 19 7 | 218 160 7 29 +4
JAN-26 24400 P 193 193 193 193 1 | 188 210 178 200 -17 19 4 | 261 178 5 8 0
JAN-26 24600 P 0 0 0 0 0 | 216 245 208 235 -17 19 8 | 302 208 8 11 +3
JAN-26 24800 P 0 0 0 0 0 | 253 267 242 274 -19 19 4 | 338 242 4 31 +3
JAN-26 25000 P 0 0 0 0 0 | 280 327 280 318 -21 18 6 | 405 280 6 28 -1
JAN-26 25200 P 370 370 370 370 1 | 343 372 329 368 -23 18 9 | 448 329 10 10 +4
JAN-26 25400 P 425 448 418 418 4 | 395 439 395 425 -25 18 3 | 510 395 7 4 +2
JAN-26 25600 P 0 0 0 0 0 | 455 520 448 489 -26 17 7 | 595 448 7 6 +4
JAN-26 25800 P 0 0 0 0 0 | 560 600 560 563 -25 17 4 | 693 560 4 6 0
JAN-26 26000 P 682 682 676 676 2 | 669 696 669 650 -28 17 2 | 815 632 4 46 -3
JAN-26 26200 P 0 0 0 0 0 | 715 749 695 748 -30 17 6 | 875 695 6 6 +1
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 856 -33 17 0 | 916 843 0 272 0
JAN-26 26600 P 0 0 0 0 0 | 901 901 884 974 -36 17 18 | 901 884 18 18 +18
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1099 -42 17 0 | 0 0 0 0 0
JAN-26 27000 P 1221 1221 1221 1221 1 | 0 0 0 1238 -39 17 0 | 1221 1221 1 1 +1
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1393 -22 17 0 | 0 0 0 0 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1544 -26 18 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1701 -28 18 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 1863 -45 18 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2030 -45 18 0 | 0 0 0 0 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2202 -45 18 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2378 -45 18 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2557 -45 18 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2739 -44 18 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 2923 -45 18 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3110 -44 18 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3299 -44 19 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3490 -43 19 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3682 -43 19 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 3876 -42 19 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4070 -42 19 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4265 -42 19 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4462 -41 19 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4658 -41 19 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4856 -40 19 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5054 -40 20 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5252 -39 20 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5450 -40 20 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5649 -39 20 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5848 -39 20 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6047 -39 20 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6246 -39 20 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6446 -38 20 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6645 -38 20 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 6845 -38 20 0 | 0 0 0 0 0
TOTAL PUT 12 | TOTAL PUT 193 | TOTAL PUT 205 691 +107
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 558 1334 +298
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 16201 +32 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 16101 +32 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 16001 +32 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15901 +32 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15801 +32 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15701 +32 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15601 +32 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15501 +32 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15401 +32 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15301 +32 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15201 +32 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 15101 +32 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 15001 +32 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14901 +32 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14801 +32 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14701 +32 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14601 +32 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14501 +32 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14401 +32 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14301 +32 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14201 +32 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 14101 +32 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 14001 +32 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13901 +32 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13801 +32 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13701 +32 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13601 +32 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13501 +32 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13401 +32 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13301 +32 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13201 +32 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 13101 +32 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 13001 +32 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12901 +32 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12801 +32 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12701 +32 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12601 +32 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12501 +32 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12401 +32 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12301 +32 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12201 +32 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 12101 +32 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 12001 +32 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11901 +32 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11801 +32 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11701 +32 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11601 +32 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11501 +32 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11401 +32 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11301 +32 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11201 +32 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 11101 +32 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 11001 +32 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10901 +32 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10801 +32 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10701 +32 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10601 +32 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10501 +32 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10401 +31 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10302 +32 28 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10202 +32 28 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10102 +32 27 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10002 +32 27 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9902 +32 27 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9802 +32 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9702 +32 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9602 +32 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9502 +32 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9402 +31 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9303 +32 26 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9203 +32 26 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9103 +32 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9003 +32 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8903 +31 25 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8804 +32 26 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8704 +32 25 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8604 +31 25 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8505 +32 26 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8405 +32 25 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8305 +31 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8206 +32 25 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8106 +31 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8007 +32 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7907 +31 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7808 +31 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7708 +31 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7609 +31 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7510 +31 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7411 +31 24 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7312 +31 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7213 +31 24 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7114 +31 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7015 +30 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6916 +30 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6818 +31 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6719 +30 24 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6621 +30 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6522 +30 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6424 +30 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6326 +30 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6228 +29 23 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6033 +29 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5838 +29 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5644 +28 23 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5451 +28 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5259 +27 23 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5068 +27 22 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4878 +26 22 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4690 +26 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4503 +25 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4317 +24 22 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4134 +24 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3952 +22 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3772 +21 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3595 +21 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3420 +20 21 0 | 3604 3148 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3248 +19 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3078 +17 21 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2912 +16 20 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2749 +15 20 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2589 +14 20 0 | 3997 2496 0 2 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2433 +12 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2281 +11 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2134 +11 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1990 +9 20 0 | 2230 1724 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1830 +3 19 0 | 3022 1416 0 12 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1696 +1 19 0 | 2286 1562 0 3 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1569 +1 19 0 | 2140 1471 0 4 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1448 +1 19 0 | 2652 1395 0 3 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1335 +9 19 0 | 2690 1070 0 5 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1228 +7 19 0 | 2022 965 0 16 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1126 +6 18 0 | 1880 896 0 11 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1034 +4 18 0 | 1657 861 0 32 0
MAR-26 26600 C 0 0 0 0 0 | 922 922 922 947 +4 18 1 | 1545 738 1 47 +1
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 866 +3 18 0 | 1670 683 0 19 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 789 +1 18 0 | 1914 668 0 49 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 720 0 19 0 | 1486 707 0 77 0
MAR-26 27400 C 0 0 0 0 0 | 645 652 645 657 -1 19 14 | 1629 523 14 39 -14
MAR-26 27600 C 0 0 0 0 0 | 638 638 576 600 -1 19 33 | 1286 495 33 8 -26
MAR-26 27800 C 0 0 0 0 0 | 533 533 533 547 -1 19 7 | 1014 452 7 79 +7
MAR-26 28000 C 515 515 515 515 1 | 530 542 530 497 -3 19 8 | 1500 345 9 76 +8
MAR-26 28200 C 0 0 0 0 0 | 491 491 491 452 -5 19 7 | 1101 398 7 69 0
MAR-26 28400 C 0 0 0 0 0 | 440 448 440 411 -5 19 14 | 1297 349 14 84 0
MAR-26 28600 C 0 0 0 0 0 | 404 404 404 374 -5 19 7 | 1060 324 7 121 +7
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 341 -5 19 0 | 995 298 0 90 0
MAR-26 29000 C 0 0 0 0 0 | 350 350 298 311 -3 19 4 | 929 260 4 71 0
MAR-26 29200 C 0 0 0 0 0 | 272 272 272 282 -5 19 2 | 828 236 2 171 +2
MAR-26 29400 C 0 0 0 0 0 | 284 284 284 257 -5 20 1 | 776 212 1 79 -1
MAR-26 29600 C 0 0 0 0 0 | 268 268 268 233 -5 20 1 | 744 200 1 41 -1
MAR-26 29800 C 0 0 0 0 0 | 223 241 223 210 -4 20 4 | 740 209 4 45 +3
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 189 -4 20 0 | 802 163 0 32 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 165 -4 20 0 | 755 258 0 89 -5
MAR-26 30400 C 0 0 0 0 0 | 157 158 157 148 -4 20 2 | 599 146 2 29 +1
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 133 -4 20 0 | 648 136 0 33 0
MAR-26 30800 C 0 0 0 0 0 | 126 126 126 119 -4 20 1 | 600 126 1 51 -1
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 107 -3 20 0 | 602 92 0 63 0
MAR-26 31200 C 0 0 0 0 0 | 122 122 122 96 -3 20 1 | 582 122 1 58 +1
MAR-26 31400 C 0 0 0 0 0 | 97 97 97 86 -3 20 1 | 415 97 1 5 +1
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 77 -3 20 0 | 525 84 0 3 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 69 -2 20 0 | 486 83 0 9 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 62 -2 20 0 | 462 77 0 12 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 55 -2 20 0 | 76 76 0 4 0
MAR-26 32400 C 0 0 0 0 0 | 70 70 70 51 0 20 1 | 427 70 1 12 +1
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 44 -2 20 0 | 236 144 0 37 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 39 -2 20 0 | 259 68 0 9 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 35 -2 20 0 | 306 48 0 277 0
TOTAL CALL 1 | TOTAL CALL 109 | TOTAL CALL 110 1997 -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
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 45 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 44 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 41 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 39 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 38 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 37 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 35 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 32 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 31 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 30 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 26 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 0 0 0 0 0 | 28 28 28 1 0 25 1 | 74 28 1 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 24 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 0 22 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 83 83 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 36 37 36 2 -1 23 3 | 147 21 3 30 +2
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 67 67 0 1 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 114 46 0 5 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 81 62 0 1 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 173 64 0 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 12 -1 24 0 | 186 69 0 20 0
MAR-26 19100 P 0 0 0 0 0 | 52 52 52 13 -1 24 1 | 120 52 1 2 +1
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 14 -2 24 0 | 149 69 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 15 -2 24 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 198 77 0 1 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 18 -2 24 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 20 -2 24 0 | 160 77 0 18 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 21 -2 24 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 62 62 62 23 -2 24 1 | 189 62 1 5 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 25 -2 23 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 27 -3 23 0 | 292 73 0 110 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 32 -3 23 0 | 251 105 0 4 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 37 -3 23 0 | 127 127 0 2 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 43 -4 23 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 50 -4 23 0 | 268 150 0 5 0
MAR-26 21000 P 0 0 0 0 0 | 90 90 90 58 -5 23 1 | 456 90 1 44 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 67 -5 22 0 | 494 195 0 41 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 77 -6 22 0 | 532 118 0 152 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 89 -6 22 0 | 571 165 0 156 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 102 -7 22 0 | 571 146 0 174 0
MAR-26 22000 P 0 0 0 0 0 | 143 145 143 116 -8 22 2 | 604 143 2 169 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 136 -10 22 0 | 653 155 0 76 0
MAR-26 22400 P 0 0 0 0 0 | 169 169 169 155 -10 22 1 | 492 169 1 144 0
MAR-26 22600 P 0 0 0 0 0 | 185 191 185 176 -11 21 3 | 759 185 3 224 +1
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 200 -12 21 0 | 818 216 0 185 0
MAR-26 23000 P 240 240 240 240 1 | 0 0 0 225 -13 21 0 | 815 215 1 87 0
MAR-26 23200 P 0 0 0 0 0 | 258 258 258 253 -13 21 1 | 757 248 1 154 +1
MAR-26 23400 P 0 0 0 0 0 | 270 290 264 279 -15 21 47 | 868 264 47 28 +3
MAR-26 23600 P 0 0 0 0 0 | 302 302 294 309 -14 20 36 | 888 278 36 87 -35
MAR-26 23800 P 0 0 0 0 0 | 335 335 328 341 -18 20 3 | 923 322 3 28 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 377 -17 20 0 | 1165 344 0 125 0
MAR-26 24200 P 428 428 428 428 1 | 0 0 0 419 -19 20 0 | 1138 375 1 80 -5
MAR-26 24400 P 0 0 0 0 0 | 454 454 454 466 -20 20 1 | 1154 412 1 50 +1
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 517 -21 19 0 | 1320 448 0 122 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 572 -22 19 0 | 1810 497 0 128 0
MAR-26 25000 P 0 0 0 0 0 | 600 600 581 631 -23 19 3 | 1796 500 3 71 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 695 -25 19 0 | 1745 564 0 74 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 767 -26 19 0 | 1690 621 0 136 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 843 -32 19 0 | 1595 701 0 66 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 932 -30 19 0 | 1590 815 0 22 0
MAR-26 26000 P 0 0 0 0 0 | 1039 1039 1039 1021 -33 18 1 | 1914 833 1 20 -4
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1120 -35 18 0 | 1880 905 0 74 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1227 -35 18 0 | 1542 1073 0 34 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1341 -33 18 0 | 1943 1498 0 27 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1459 -34 18 0 | 2530 1535 0 4 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1584 -36 18 0 | 2985 1258 0 20 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1730 -34 19 0 | 2825 1358 0 11 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1866 -35 19 0 | 2830 1441 0 9 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2008 -35 19 0 | 2140 2070 0 8 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2153 -36 19 0 | 2305 2305 0 2 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2303 -36 19 0 | 2825 2084 0 4 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2457 -36 19 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2615 -36 19 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2776 -36 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2940 -36 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3107 -37 19 0 | 3542 2665 0 3 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3277 -37 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3450 -36 19 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3625 -37 19 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3803 -36 19 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3983 -36 20 0 | 5285 3223 0 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4164 -36 20 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4347 -36 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4532 -36 20 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4718 -36 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4906 -35 20 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5095 -35 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5285 -35 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5476 -35 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5668 -34 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5861 -34 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6054 -34 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6248 -34 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6443 -34 20 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6638 -34 20 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6834 -34 20 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 105 | TOTAL PUT 107 3375 -35
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 217 5372 -51
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 14104 +31 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13904 +31 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13704 +31 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13504 +31 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13304 +31 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13104 +30 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12904 +30 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12704 +30 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12505 +31 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12305 +31 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12105 +31 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11905 +30 25 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11705 +30 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11506 +30 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11306 +30 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11106 +29 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10907 +30 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10707 +29 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10508 +29 25 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10309 +29 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10110 +28 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9911 +28 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9712 +27 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9514 +27 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9316 +27 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9118 +26 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8920 +25 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8723 +25 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8526 +24 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8330 +24 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8134 +23 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7938 +22 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7841 +22 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7743 +21 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7646 +21 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7549 +20 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7452 +20 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7356 +20 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7259 +19 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7163 +19 23 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7067 +19 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6971 +18 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6876 +18 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6780 +17 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6685 +17 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6590 +16 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6496 +17 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6401 +15 23 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6307 +15 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6213 +14 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6027 +14 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5842 +13 22 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5658 +12 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5476 +12 22 0 | 0 0 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5295 +10 22 0 | 5258 4732 0 1 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5116 +9 22 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4940 +10 22 0 | 4980 4980 0 1 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4764 +8 22 0 | 0 0 0 0 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4592 +8 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4421 +8 22 0 | 5436 4226 0 0 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4252 +7 21 0 | 4280 4232 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4086 +6 21 0 | 0 0 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3923 +6 21 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3762 +6 21 0 | 0 0 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3604 +6 21 0 | 3618 3500 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3448 +5 21 0 | 3480 3450 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3296 +6 21 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3147 +6 21 0 | 0 0 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3001 +6 21 0 | 2830 2473 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2858 +6 21 0 | 2900 2900 0 1 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2719 +7 20 0 | 2546 2546 0 1 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2583 +8 20 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2450 +8 20 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2321 +8 20 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2175 +6 20 0 | 1820 1820 0 1 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2055 +5 20 0 | 1680 1680 0 1 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1939 +3 20 0 | 1970 1900 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1829 +1 20 0 | 1774 1774 0 1 0
JUN-26 25800 C 0 0 0 0 0 | 1761 1761 1761 1722 +3 19 1 | 1787 1508 1 1 -1
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1619 +5 19 0 | 2000 1311 0 12 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1520 -3 19 0 | 1748 1228 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1431 -1 19 0 | 1760 1490 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1351 +2 19 0 | 1900 1110 0 1 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1268 +3 19 0 | 1063 1063 0 1 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1190 -6 19 0 | 1837 1038 0 4 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1119 +1 20 0 | 1640 1190 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1044 -4 19 0 | 1054 928 0 1 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 982 -6 20 0 | 960 960 0 1 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 922 0 20 0 | 1039 791 0 3 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 864 -4 20 0 | 1020 750 0 0 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 807 -5 20 0 | 1013 899 0 1 0
JUN-26 28400 C 0 0 0 0 0 | 732 732 732 760 +2 20 1 | 773 732 1 2 +1
JUN-26 28600 C 0 0 0 0 0 | 750 750 750 707 -5 20 1 | 788 597 1 1 -1
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 665 -7 20 0 | 875 673 0 2 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 624 -5 20 0 | 899 517 0 11 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 585 -3 20 0 | 0 0 0 0 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 546 +2 20 0 | 550 495 0 2 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 513 -1 20 0 | 569 495 0 2 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 479 -5 20 0 | 662 555 0 2 0
JUN-26 30000 C 0 0 0 0 0 | 440 450 440 450 -2 20 2 | 663 375 2 5 +2
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 419 -4 20 0 | 670 630 0 2 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 391 -4 20 0 | 600 383 0 3 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 365 -4 20 0 | 605 320 0 1 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 340 -4 20 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 315 315 315 317 -4 20 1 | 353 315 1 18 +1
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 295 -4 20 0 | 338 301 0 8 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 275 -3 21 0 | 492 400 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 256 -3 21 0 | 209 209 0 1 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 238 -3 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 234 234 234 221 -4 21 1 | 435 200 1 3 -1
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 206 -3 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 191 -4 21 0 | 398 195 0 2 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 178 -3 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 165 -4 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 154 -3 21 0 | 308 150 0 26 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 143 -3 21 0 | 298 152 0 4 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 123 -3 21 0 | 213 133 0 2 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 106 -3 21 0 | 273 138 0 6 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 92 -2 21 0 | 200 104 0 6 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 79 -2 21 0 | 153 102 0 8 0
JUN-26 35200 C 0 0 0 0 0 | 79 79 79 68 -2 21 1 | 190 79 1 36 +1
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 187 +2
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 32 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 30 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 27 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 0 24 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 6 -3 25 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 7 -3 24 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 8 -4 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 10 -4 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 12 -4 24 0 | 85 85 0 1 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 14 -5 24 0 | 84 84 0 1 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 16 -6 24 0 | 105 105 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 19 -6 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 22 -7 24 0 | 136 95 0 4 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 26 -7 24 0 | 97 97 0 1 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 30 -8 24 0 | 103 99 0 2 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 34 -9 23 0 | 115 115 0 1 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 37 -9 23 0 | 116 109 0 3 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 39 -10 23 0 | 117 102 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 42 -10 23 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 45 -11 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 48 -11 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 52 -11 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 55 -12 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 61 -10 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 63 -12 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 67 -13 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 72 -13 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 76 -14 23 0 | 186 134 0 4 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 81 -14 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 86 -15 23 0 | 210 163 0 2 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 92 -14 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 97 -16 23 0 | 183 182 0 2 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 103 -16 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 109 -17 23 0 | 210 180 0 1 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 123 -17 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 138 -18 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 154 -19 22 0 | 335 212 0 9 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 172 -19 22 0 | 305 260 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 191 -21 22 0 | 345 315 0 1 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 212 -22 22 0 | 406 354 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 236 -21 22 0 | 325 285 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 300 300 300 260 -23 22 1 | 398 273 1 6 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 288 -23 22 0 | 504 477 0 7 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 317 -23 22 0 | 542 308 0 36 0
JUN-26 22200 P 0 0 0 0 0 | 372 383 372 359 -25 22 8 | 505 372 8 10 +6
JUN-26 22400 P 0 0 0 0 0 | 392 392 392 394 -23 22 7 | 495 392 7 7 +5
JUN-26 22600 P 0 0 0 0 0 | 431 431 431 431 -21 21 1 | 533 381 1 3 +1
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 470 -13 21 0 | 0 0 0 0 0
JUN-26 23000 P 0 0 0 0 0 | 500 500 500 507 -15 21 2 | 728 500 2 41 +2
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 543 -19 21 0 | 688 549 0 60 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 590 -14 21 0 | 522 522 0 1 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 636 -18 21 0 | 798 691 0 8 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 687 -17 20 0 | 802 683 0 5 0
JUN-26 24000 P 0 0 0 0 0 | 710 710 710 741 -17 20 1 | 883 710 1 3 +1
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 799 -17 20 0 | 884 884 0 7 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 857 -21 20 0 | 1040 925 0 29 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 923 -23 20 0 | 1007 842 0 3 0
JUN-26 24800 P 0 0 0 0 0 | 993 993 993 995 -21 20 7 | 1440 887 7 9 +7
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1075 -21 20 0 | 1328 949 0 1 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1149 -26 20 0 | 1638 984 0 1 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1240 -18 20 0 | 1030 1030 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1324 -23 20 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1420 -26 20 0 | 1672 1672 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1519 -23 19 0 | 1746 1450 0 12 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1628 -19 20 0 | 1740 1740 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1735 -18 19 0 | 1749 1749 0 1 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1843 -32 19 0 | 2490 2082 0 3 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1961 -33 19 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2084 -31 19 0 | 2355 1945 0 2 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2226 -32 20 0 | 2770 1850 0 1 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2358 -32 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2493 -33 20 0 | 2645 2595 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2632 -33 20 0 | 2785 2785 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 2718 2718 2718 2774 -34 20 1 | 2840 2410 1 4 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2919 -34 20 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3067 -34 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3218 -34 20 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3372 -34 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3528 -35 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3687 -35 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3848 -35 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4012 -35 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4178 -35 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4346 -35 20 0 | 4586 4380 0 1 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4515 -35 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4687 -35 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4861 -35 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5036 -35 20 0 | 5536 5080 0 0 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5213 -35 20 0 | 5719 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 5325 5325 5325 5391 -35 20 1 | 5325 5325 1 1 +1
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5571 -34 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5752 -34 21 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5934 -34 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6117 -35 21 0 | 0 0 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6302 -34 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6487 -35 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6674 -34 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6861 -35 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7050 -34 21 0 | 7420 6428 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7239 -34 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7619 -34 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8002 -34 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8388 -33 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8775 -33 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9164 -33 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 29 | TOTAL PUT 29 331 +23
| MONTH PUT/CALL RATIO 3.62
| MONTH TOTAL 37 518 +25
MARKET PUT/CALL RATIO 0.89
MARKET TOTAL 6298 42254 +301
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED