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 25800 630 231 15 419 222 568 -157
P DEC-25 25600 622 472 15 480 282 566 +160
P DEC-25 25400 601 364 15 383 216 681 +120
C DEC-25 26000 595 172 15 330 160 1004 -128
P DEC-25 25000 585 218 16 230 125 692 +73
C DEC-25 26200 561 125 15 245 118 684 -104
C DEC-25 26400 453 90 16 192 84 514 -83
P DEC-25 24600 450 131 17 135 71 593 +47
C DEC-25 27000 443 32 16 80 31 563 -42
C DEC-25 26600 353 63 16 143 60 504 -69
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 DEC 2025, MONDAY 09 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 15440 -337 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15340 -337 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15240 -337 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15140 -337 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15040 -337 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14940 -337 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14840 -337 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14740 -337 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14640 -337 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14540 -337 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14440 -337 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14340 -337 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14240 -337 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14140 -337 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14040 -337 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13940 -337 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13840 -337 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13640 -337 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13440 -337 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13240 -337 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13040 -337 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12840 -337 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12640 -337 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12440 -337 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12240 -337 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12040 -337 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11840 -337 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11640 -337 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11440 -337 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11240 -337 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11040 -337 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10840 -337 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10640 -337 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10440 -337 0 0 | 10986 8090 0 13 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10340 -337 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10240 -337 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10140 -337 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10040 -337 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9940 -337 0 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9840 -337 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9740 -337 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9640 -337 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9540 -337 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9440 -337 0 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9340 -337 0 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9240 -337 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9140 -337 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9040 -337 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8940 -337 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8840 -337 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8740 -337 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8640 -337 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8540 -337 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8440 -337 0 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8340 -337 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8240 -337 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8140 -337 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8040 -337 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7940 -337 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7840 -337 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7740 -337 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7640 -337 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7540 -337 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7440 -337 0 0 | 7800 5502 0 5 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7340 -337 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7240 -337 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7140 -337 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7040 -337 0 0 | 7909 7410 0 1 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6940 -337 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6840 -337 0 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6740 -337 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6640 -337 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6540 -337 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6440 -337 0 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6340 -337 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6240 -337 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6140 -337 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6040 -337 0 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5940 -337 0 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5840 -337 0 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5740 -337 0 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5640 -337 0 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5540 -337 0 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5440 -337 0 0 | 7332 4200 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5240 -337 0 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5040 -337 0 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4841 -336 30 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4641 -336 29 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4441 -336 28 0 | 5080 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4241 -336 26 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4042 -336 27 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3842 -336 26 0 | 4495 3820 0 2 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3643 -335 25 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3444 -335 25 0 | 4850 1700 0 7 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3245 -334 24 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3047 -333 24 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2849 -332 23 0 | 4270 1555 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2652 -331 23 0 | 3704 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2466 -319 24 0 | 2682 1403 0 7 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2270 -350 23 0 | 4019 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2071 -352 21 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1876 -351 20 1 | 2922 1145 1 6 -1
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1687 -345 20 0 | 2500 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1497 -341 19 0 | 3150 962 0 24 0
DEC-25 24200 C 0 0 0 0 0 | 1456 1461 1310 1310 -337 18 15 | 1668 973 15 6 0
DEC-25 24400 C 0 0 0 0 0 | 1400 1400 1177 1132 -311 17 15 | 2500 965 15 37 +5
DEC-25 24600 C 0 0 0 0 0 | 1218 1218 1218 964 -298 17 5 | 3035 963 5 43 +5
DEC-25 24800 C 1122 1122 1122 1122 1 | 942 942 787 806 -279 17 13 | 2345 771 14 41 -4
DEC-25 25000 C 0 0 0 0 0 | 869 869 645 655 -262 16 22 | 2730 645 22 46 +12
DEC-25 25200 C 726 750 726 750 7 | 638 638 508 518 -243 15 45 | 1905 508 52 198 +10
DEC-25 25400 C 626 626 626 626 1 | 570 570 394 404 -216 15 101 | 2000 394 102 253 -24
DEC-25 25600 C 523 523 463 463 5 | 538 538 300 308 -185 15 252 | 2220 300 257 441 +75
DEC-25 25800 C 401 419 350 370 29 | 411 411 222 231 -157 15 601 | 1619 222 630 568 +114
DEC-25 26000 C 308 323 270 280 37 | 306 330 160 172 -128 15 558 | 1960 160 595 1004 +57
DEC-25 26200 C 233 245 204 233 62 | 233 242 118 125 -104 15 499 | 1450 118 561 684 +99
DEC-25 26400 C 178 187 150 173 98 | 179 192 84 90 -83 16 355 | 1450 84 453 514 +11
DEC-25 26600 C 134 140 111 130 26 | 131 143 60 63 -69 16 327 | 1474 60 353 504 -50
DEC-25 26800 C 99 104 82 94 37 | 97 105 43 46 -53 16 291 | 1423 43 328 652 +60
DEC-25 27000 C 76 78 60 66 73 | 73 80 31 32 -42 16 370 | 1395 31 443 563 -143
DEC-25 27200 C 56 58 50 51 16 | 55 60 24 21 -34 16 333 | 1210 24 349 592 -83
DEC-25 27400 C 42 42 36 37 5 | 44 44 17 14 -28 16 332 | 1167 17 337 543 -68
DEC-25 27600 C 33 33 33 33 1 | 32 33 14 9 -22 16 184 | 1050 14 185 887 -50
DEC-25 27800 C 26 26 21 21 4 | 25 25 10 6 -17 17 105 | 993 10 109 426 -49
DEC-25 28000 C 21 21 17 17 5 | 19 19 9 4 -13 17 36 | 943 9 41 280 -73
DEC-25 28200 C 0 0 0 0 0 | 15 15 7 3 -9 17 39 | 857 7 39 715 -7
DEC-25 28400 C 14 14 11 11 3 | 8 8 6 2 -7 18 6 | 622 6 9 655 +3
DEC-25 28600 C 11 11 10 10 2 | 6 6 5 1 -6 17 5 | 700 5 7 492 +3
DEC-25 28800 C 0 0 0 0 0 | 8 8 4 1 -4 18 13 | 674 4 13 502 +6
DEC-25 29000 C 0 0 0 0 0 | 5 5 4 1 -3 19 7 | 634 4 7 67 -7
DEC-25 29200 C 5 5 5 5 1 | 0 0 0 1 -2 20 0 | 531 5 1 234 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 504 5 0 177 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 473 4 0 339 -5
DEC-25 29800 C 0 0 0 0 0 | 3 3 3 1 0 23 1 | 424 3 1 346 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 412 3 0 512 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 353 5 0 393 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 335 3 0 135 -80
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 271 3 0 240 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 296 2 0 149 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 257 3 0 304 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 257 6 0 411 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 66 2 0 124 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 203 3 0 81 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 131 2 0 46 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 198 6 0 64 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 133 109 0 88 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 164 5 0 9 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 68 11 0 16 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 150 16 0 17 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 76 2 0 103 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 118 7 0 13 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 123 42 0 25 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 86 3 0 107 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 67 11 0 6 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 45 8 0 4 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 43 1 0 5 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 56 12 0 17 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 17 1 0 4 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 28 1 0 6 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 46 1 0 12 0
TOTAL CALL 413 | TOTAL CALL 4531 | TOTAL CALL 4944 14801 -184
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 0 123 0 | 20 1 0 5 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 20 1 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 21 2 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 13 1 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 22 2 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 29 15 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 78 14 0 7 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 115 8 0 42 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 8 8 0 15 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 98 21 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 127 8 0 40 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 200 13 0 11 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 148 4 0 77 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 110 10 0 13 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 266 10 0 9 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 32 17 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 38 17 0 1 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 17 17 0 1 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 225 16 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 174 2 0 77 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 208 4 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 183 11 0 2 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 177 31 0 2 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 250 35 0 2 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 260 21 0 7 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 53 15 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 300 4 0 22 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 250 24 0 11 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 455 7 0 23 0
DEC-25 19500 P 6 6 6 6 3 | 0 0 0 1 0 37 0 | 474 6 3 28 -1
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 579 4 0 5 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 455 29 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 4 5 4 1 0 35 51 | 569 4 51 102 +37
DEC-25 19900 P 0 0 0 0 0 | 5 5 4 1 0 35 79 | 558 4 79 73 -20
DEC-25 20000 P 5 5 5 5 1 | 5 5 4 1 0 34 5 | 581 3 6 128 +2
DEC-25 20200 P 0 0 0 0 0 | 5 5 5 1 0 33 20 | 800 4 20 157 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 575 4 0 214 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 621 5 0 88 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 759 5 0 327 0
DEC-25 21000 P 8 8 8 8 5 | 8 8 8 1 0 28 59 | 820 5 64 802 -50
DEC-25 21200 P 11 11 11 11 2 | 9 9 9 1 0 26 13 | 1050 6 15 1364 +7
DEC-25 21400 P 12 12 12 12 3 | 0 0 0 1 0 25 0 | 914 8 3 543 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 1060 8 0 780 0
DEC-25 21800 P 0 0 0 0 0 | 12 13 12 3 +2 25 2 | 938 9 2 778 +1
DEC-25 22000 P 12 14 12 14 2 | 12 13 12 4 +3 25 15 | 1435 9 17 668 -67
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 6 +4 25 0 | 1294 14 0 438 -25
DEC-25 22400 P 15 15 15 15 4 | 16 16 15 7 +4 24 14 | 1403 11 18 935 +18
DEC-25 22600 P 0 0 0 0 0 | 15 17 14 10 +5 23 14 | 1728 11 14 233 +10
DEC-25 22800 P 17 17 17 17 1 | 17 19 16 12 +6 23 132 | 1380 11 133 518 +50
DEC-25 23000 P 20 20 19 20 6 | 19 20 18 16 +8 22 169 | 1670 14 175 652 -100
DEC-25 23200 P 20 20 20 20 3 | 21 26 21 21 +10 22 15 | 1475 15 18 560 +6
DEC-25 23400 P 25 25 25 25 1 | 24 31 24 28 +13 21 52 | 1550 17 53 412 +24
DEC-25 23600 P 31 31 27 29 25 | 28 39 28 37 +17 21 158 | 1788 19 183 222 +50
DEC-25 23800 P 33 33 33 33 3 | 33 50 32 48 +21 20 58 | 1748 22 61 856 +2
DEC-25 24000 P 41 43 41 43 5 | 38 62 38 61 +24 19 148 | 1956 25 153 1295 0
DEC-25 24200 P 53 54 52 54 4 | 51 78 50 77 +27 18 165 | 1430 30 169 367 +23
DEC-25 24400 P 61 69 58 63 18 | 63 100 58 101 +38 18 227 | 2290 38 245 900 +45
DEC-25 24600 P 77 90 71 88 76 | 80 135 77 131 +47 17 374 | 2135 48 450 593 +96
DEC-25 24800 P 100 116 94 111 30 | 103 176 100 170 +59 17 322 | 2395 60 352 460 +49
DEC-25 25000 P 131 155 125 139 63 | 132 230 130 218 +73 16 522 | 3408 79 585 692 +67
DEC-25 25200 P 177 204 164 195 57 | 170 293 166 284 +95 16 294 | 2505 107 351 526 +47
DEC-25 25400 P 226 264 216 250 55 | 228 383 228 364 +120 15 546 | 2665 139 601 681 +121
DEC-25 25600 P 307 351 282 316 103 | 295 480 293 472 +160 15 519 | 2380 183 622 566 -128
DEC-25 25800 P 388 450 368 400 88 | 385 613 375 596 +196 15 208 | 2825 242 296 635 -51
DEC-25 26000 P 488 550 480 550 12 | 506 727 490 759 +239 17 85 | 3102 304 97 583 -21
DEC-25 26200 P 626 700 605 700 8 | 632 900 632 888 +240 16 18 | 2637 350 26 558 +2
DEC-25 26400 P 0 0 0 0 0 | 780 972 780 1053 +260 16 6 | 1895 415 6 394 +2
DEC-25 26600 P 925 925 925 925 4 | 1144 1240 1144 1229 +289 16 5 | 3149 478 9 233 -1
DEC-25 26800 P 0 0 0 0 0 | 1170 1423 1170 1415 +297 17 13 | 2365 566 13 275 -9
DEC-25 27000 P 1256 1258 1256 1258 2 | 1291 1291 1291 1598 +306 17 5 | 3420 648 7 362 +5
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1790 +320 18 0 | 2082 766 0 105 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1984 +338 18 0 | 1966 895 0 28 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2174 +334 18 0 | 3340 1183 0 6 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2369 +338 18 0 | 2208 1244 0 2 0
DEC-25 28000 P 0 0 0 0 0 | 2500 2500 2500 2567 +341 18 1 | 5432 1415 1 11 -1
DEC-25 28200 P 0 0 0 0 0 | 2765 2765 2765 2766 +331 19 1 | 3165 1470 1 29 -1
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2961 +329 16 0 | 3340 2254 0 3 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3161 +332 17 0 | 3545 2535 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3360 +332 0 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3560 +334 0 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3760 +335 0 0 | 3777 3666 0 1 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3960 +335 0 0 | 3855 2564 0 5 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4160 +336 0 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4360 +336 0 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4560 +336 0 0 | 7512 3110 0 8 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4760 +336 0 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4960 +337 0 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5160 +337 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5360 +337 0 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5560 +337 0 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5760 +337 0 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5960 +337 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6160 +337 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 6360 +337 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6560 +337 0 0 | 8842 6190 0 6 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6760 +337 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6960 +337 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 7160 +337 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7360 +337 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7560 +337 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7760 +337 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8160 +337 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8560 +337 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8960 +337 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9360 +337 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9760 +337 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10160 +337 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10560 +337 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10960 +337 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11360 +337 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11760 +337 0 0 | 0 0 0 0 0
TOTAL PUT 584 | TOTAL PUT 4315 | TOTAL PUT 4899 20693 +189
| MONTH PUT/CALL RATIO 0.99
| MONTH TOTAL 9843 35494 +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
JAN-26 13000 C 0 0 0 0 0 | 0 0 0 12510 -374 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12410 -341 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12310 -341 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12210 -341 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12110 -341 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12010 -341 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 11910 -341 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 11810 -341 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 11710 -341 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 11610 -341 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 11510 -341 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11410 -341 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11310 -341 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11210 -341 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11110 -341 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11010 -341 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 10910 -341 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 10810 -341 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 10710 -341 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 10610 -341 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 10510 -341 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10410 -341 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10310 -341 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10210 -341 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10110 -341 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10010 -341 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 9910 -341 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 9810 -341 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 9710 -341 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 9610 -341 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 9510 -341 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9410 -341 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9310 -341 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9210 -341 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9110 -341 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9010 -341 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 8910 -341 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 8810 -341 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 8710 -341 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 8610 -341 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 8510 -341 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8410 -341 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8310 -341 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8210 -341 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8110 -341 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8010 -341 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 7910 -341 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 7810 -341 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 7710 -341 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 7610 -341 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 7510 -341 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7410 -341 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7310 -341 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7210 -341 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7110 -341 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7010 -341 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 6910 -341 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 6811 -340 28 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 6711 -340 27 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 6611 -340 27 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 6511 -340 26 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6411 -340 26 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6311 -340 25 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6211 -340 25 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6111 -340 24 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6012 -340 26 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 5912 -340 25 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 5812 -340 25 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 5712 -340 24 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 5613 -339 25 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5513 -339 24 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5314 -339 24 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5115 -338 24 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 4916 -338 24 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 4717 -338 23 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4519 -337 23 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4322 -335 23 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4125 -334 22 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 3928 -333 22 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 3732 -332 22 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3538 -330 22 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3344 -328 21 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3152 -326 21 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 2962 -322 21 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 2773 -320 20 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 2618 2618 2618 2587 -316 20 1 | 2618 2618 1 1 +1
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2404 -311 20 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2223 -307 20 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2046 -302 19 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 1873 -297 19 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 1705 -290 19 1 | 0 0 1 1 +1
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1542 -283 18 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1376 -284 18 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1223 -277 17 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1081 -268 17 0 | 1565 1565 0 1 0
JAN-26 25000 C 0 0 0 0 0 | 950 950 950 949 -253 17 1 | 950 950 1 1 +1
JAN-26 25200 C 0 0 0 0 0 | 925 925 814 820 -242 17 161 | 925 814 161 53 +53
JAN-26 25400 C 0 0 0 0 0 | 865 876 715 707 -216 17 214 | 1117 715 214 34 +32
JAN-26 25600 C 0 0 0 0 0 | 802 802 608 606 -199 17 168 | 976 608 168 131 +54
JAN-26 25800 C 673 673 670 670 17 | 708 730 517 517 -181 17 68 | 1007 517 85 84 +38
JAN-26 26000 C 0 0 0 0 0 | 558 558 444 440 -162 17 16 | 904 444 16 52 +10
JAN-26 26200 C 526 526 475 477 5 | 465 465 383 372 -151 17 16 | 795 383 21 94 +10
JAN-26 26400 C 0 0 0 0 0 | 406 413 313 314 -129 17 246 | 702 313 246 241 +185
JAN-26 26600 C 386 386 365 365 2 | 347 353 261 263 -120 17 42 | 587 261 44 69 +20
JAN-26 26800 C 333 333 315 315 19 | 286 286 220 224 -101 17 10 | 535 220 29 44 +22
JAN-26 27000 C 278 278 249 249 3 | 240 240 183 186 -92 17 35 | 457 183 38 63 -1
JAN-26 27200 C 0 0 0 0 0 | 212 212 151 155 -81 17 178 | 398 151 178 187 +156
JAN-26 27400 C 205 205 205 205 1 | 174 175 126 129 -72 17 214 | 350 126 215 252 +199
JAN-26 27600 C 0 0 0 0 0 | 144 147 105 108 -62 18 216 | 294 105 216 234 +180
JAN-26 27800 C 143 144 143 144 8 | 138 138 89 92 -51 18 321 | 252 89 329 497 +316
JAN-26 28000 C 124 124 114 114 16 | 118 118 76 75 -48 18 112 | 220 76 128 132 +99
JAN-26 28200 C 0 0 0 0 0 | 102 102 69 63 -38 18 51 | 190 69 51 109 +50
JAN-26 28400 C 91 91 68 72 7 | 60 60 57 52 -33 18 70 | 160 57 77 59 +39
JAN-26 28600 C 65 65 65 65 1 | 72 72 44 42 -31 18 201 | 135 44 202 146 +23
JAN-26 28800 C 64 64 64 64 1 | 60 62 41 34 -28 18 104 | 100 41 105 100 +64
JAN-26 29000 C 52 53 52 53 2 | 36 36 31 28 -24 19 5 | 102 31 7 29 -3
JAN-26 29200 C 0 0 0 0 0 | 0 0 0 23 -21 19 0 | 84 48 0 55 0
JAN-26 29400 C 0 0 0 0 0 | 0 0 0 19 -18 19 0 | 75 38 0 23 0
JAN-26 29600 C 0 0 0 0 0 | 26 26 21 15 -15 19 107 | 58 21 107 87 +68
JAN-26 29800 C 0 0 0 0 0 | 22 22 17 12 -13 19 140 | 54 17 140 112 +99
JAN-26 30000 C 0 0 0 0 0 | 20 23 13 10 -11 19 111 | 49 13 111 77 +64
JAN-26 30200 C 0 0 0 0 0 | 17 17 17 8 -9 19 23 | 37 17 23 50 +22
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 7 -8 20 0 | 33 17 0 137 0
JAN-26 30600 C 0 0 0 0 0 | 13 13 13 6 -6 20 1 | 32 13 1 66 -30
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 5 -5 20 0 | 27 15 0 6 0
JAN-26 31000 C 0 0 0 0 0 | 10 10 10 4 -5 20 7 | 22 10 7 16 -7
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 3 -4 20 0 | 20 10 0 74 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 2 -4 20 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 13 13 0 1 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 14 11 0 2 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
TOTAL CALL 82 | TOTAL CALL 2840 | TOTAL CALL 2922 3320 +1765
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 57 0 | 0 0 0 0 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 42 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 41 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 40 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 39 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 38 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 37 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 35 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 34 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 33 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 | 7 7 0 2 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 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 28 0 | 10 10 0 3 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 | 10 10 0 35 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 24 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 23 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 +1 24 0 | 0 0 0 0 0
JAN-26 20000 P 0 0 0 0 0 | 16 16 16 3 +2 24 1 | 16 16 1 1 +1
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 24 19 0 3 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 5 +3 24 0 | 0 0 0 0 0
JAN-26 20600 P 0 0 0 0 0 | 19 19 18 6 +3 24 179 | 19 18 179 179 +179
JAN-26 20800 P 0 0 0 0 0 | 20 20 20 8 +4 23 32 | 20 20 32 32 +32
JAN-26 21000 P 22 22 22 22 20 | 22 22 21 10 +5 23 62 | 36 18 82 103 +21
JAN-26 21200 P 0 0 0 0 0 | 23 23 23 12 +5 23 34 | 29 23 34 34 +30
JAN-26 21400 P 0 0 0 0 0 | 28 29 28 15 +7 22 89 | 42 21 89 166 +89
JAN-26 21600 P 0 0 0 0 0 | 29 32 28 19 +8 22 320 | 43 23 320 320 +318
JAN-26 21800 P 0 0 0 0 0 | 30 34 30 23 +9 22 185 | 37 25 185 181 +174
JAN-26 22000 P 0 0 0 0 0 | 0 0 0 29 +12 22 0 | 54 27 0 41 0
JAN-26 22200 P 0 0 0 0 0 | 42 42 42 35 +13 21 1 | 61 30 1 121 0
JAN-26 22400 P 0 0 0 0 0 | 44 48 44 44 +17 21 44 | 68 42 44 53 +42
JAN-26 22600 P 49 49 49 49 1 | 48 57 48 53 +19 21 80 | 62 39 81 101 +77
JAN-26 22800 P 55 55 55 55 1 | 55 63 55 65 +22 21 91 | 89 46 92 138 +87
JAN-26 23000 P 76 76 76 76 1 | 60 79 60 79 +25 20 17 | 102 50 18 79 +10
JAN-26 23200 P 71 71 71 71 1 | 72 88 70 94 +28 20 43 | 111 55 44 83 +38
JAN-26 23400 P 82 82 78 78 2 | 84 108 84 110 +28 19 44 | 126 71 46 52 +19
JAN-26 23600 P 95 104 95 104 2 | 98 131 98 132 +32 19 11 | 131 76 13 22 +10
JAN-26 23800 P 115 135 107 107 5 | 118 158 118 159 +42 19 111 | 170 92 116 102 +60
JAN-26 24000 P 131 131 131 131 1 | 139 184 139 189 +48 18 173 | 200 107 174 75 +37
JAN-26 24200 P 165 165 165 165 1 | 160 220 160 225 +56 18 73 | 220 137 74 45 +4
JAN-26 24400 P 183 183 183 183 1 | 195 270 195 267 +65 18 30 | 270 149 31 121 +21
JAN-26 24600 P 228 249 228 249 3 | 250 316 250 315 +73 18 57 | 316 183 60 74 +5
JAN-26 24800 P 300 300 300 300 2 | 289 374 289 370 +83 17 36 | 374 208 38 43 -21
JAN-26 25000 P 311 311 309 311 4 | 332 442 332 437 +98 17 28 | 442 256 32 110 +12
JAN-26 25200 P 389 389 377 378 4 | 390 521 390 504 +105 17 17 | 521 298 21 54 +1
JAN-26 25400 P 455 490 436 490 99 | 455 601 455 590 +119 16 33 | 601 352 132 146 +90
JAN-26 25600 P 537 537 515 536 4 | 535 701 535 689 +146 16 64 | 701 448 68 85 +52
JAN-26 25800 P 630 655 630 655 3 | 634 802 634 815 +171 17 212 | 802 503 215 88 +33
JAN-26 26000 P 730 730 730 730 1 | 770 911 770 926 +192 16 77 | 911 571 78 115 +14
JAN-26 26200 P 829 829 829 829 15 | 892 952 892 1058 +200 17 2 | 952 676 17 21 -2
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 1199 +217 17 0 | 953 806 0 274 0
JAN-26 26600 P 0 0 0 0 0 | 1234 1249 1234 1361 +244 17 2 | 1249 884 2 18 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1518 +258 17 0 | 0 0 0 0 0
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1681 +246 17 0 | 1221 1221 0 1 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1849 +256 17 0 | 0 0 0 0 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 2022 +266 18 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 2200 +276 18 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2381 +284 18 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2565 +292 18 0 | 2100 2100 0 1 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2751 +298 18 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2940 +303 18 0 | 0 0 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 3131 +309 18 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3323 +313 18 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3517 +317 18 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3712 +320 19 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3908 +324 19 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 4105 +326 19 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 4302 +328 19 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4500 +331 19 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4698 +332 19 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4896 +333 19 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 5095 +334 19 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 5294 +335 20 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5493 +336 19 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5693 +337 20 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5892 +337 20 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 6092 +338 20 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 6291 +338 20 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6491 +339 20 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6691 +339 21 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6891 +340 21 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 7091 +340 22 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 7290 +339 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7490 +340 0 0 | 0 0 0 0 0
TOTAL PUT 171 | TOTAL PUT 2148 | TOTAL PUT 2319 3126 +1433
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 5241 6446 +3198
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 15550 -344 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15450 -344 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15350 -344 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15250 -344 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15150 -344 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15050 -344 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 14950 -344 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14850 -344 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14750 -344 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14650 -344 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14550 -344 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14450 -344 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14350 -344 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14250 -344 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14150 -344 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14050 -344 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 13950 -344 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 13850 -344 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13750 -344 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13650 -344 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13550 -344 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13450 -344 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13350 -344 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13250 -344 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13150 -344 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13050 -344 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 12950 -344 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 12850 -344 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12750 -344 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12650 -344 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12550 -344 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12450 -344 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12350 -344 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12250 -344 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12150 -344 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12050 -344 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 11950 -344 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 11850 -344 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11750 -344 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11650 -344 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11550 -344 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11450 -344 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11350 -344 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11250 -344 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11150 -344 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11050 -344 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 10950 -344 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 10850 -344 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10750 -344 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10650 -344 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10550 -344 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10450 -344 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10350 -344 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10250 -344 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10150 -344 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10050 -344 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 9950 -344 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 9850 -344 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9750 -344 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9650 -344 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9551 -343 27 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9451 -343 27 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9351 -343 27 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9251 -343 26 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9151 -343 26 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9051 -344 26 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8951 -344 25 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8851 -344 25 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8751 -344 25 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8651 -344 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8552 -343 26 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8452 -343 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8352 -343 25 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8252 -343 24 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8153 -343 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8053 -343 25 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7953 -343 24 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7854 -342 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7754 -342 24 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7654 -343 24 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7555 -342 24 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7455 -342 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7356 -342 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7256 -342 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7157 -342 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7058 -341 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6959 -341 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6860 -340 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6761 -340 24 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6662 -340 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6563 -339 24 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6464 -339 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6365 -339 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6267 -338 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6168 -339 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6070 -338 23 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5972 -337 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5874 -337 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5776 -336 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5678 -336 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5581 -335 23 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5386 -334 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5192 -333 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5000 -331 22 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4808 -329 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4618 -327 22 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4429 -325 22 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4242 -322 22 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4056 -320 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3872 -317 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3690 -314 21 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3511 -310 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3334 -307 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3159 -303 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2988 -298 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 2840 2840 2840 2820 -293 20 1 | 3604 2840 1 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2655 -289 20 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2493 -284 20 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2336 -278 20 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2183 -272 20 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2034 -265 19 0 | 3997 2496 0 2 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1890 -258 19 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1728 -274 19 0 | 2030 2030 0 1 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1593 -267 19 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1466 -253 18 0 | 2230 1724 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 1550 1550 1550 1345 -243 18 1 | 3022 1416 1 12 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1227 -237 18 0 | 2286 1562 0 3 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1124 -208 18 0 | 2140 1471 0 4 0
MAR-26 25600 C 0 0 0 0 0 | 1025 1025 1025 1023 -200 18 1 | 2652 1025 1 3 0
MAR-26 25800 C 0 0 0 0 0 | 936 936 936 929 -191 18 1 | 2690 936 1 5 0
MAR-26 26000 C 0 0 0 0 0 | 1040 1040 1040 849 -172 18 1 | 2022 965 1 14 -1
MAR-26 26200 C 0 0 0 0 0 | 810 810 784 771 -163 18 2 | 1880 784 2 11 -1
MAR-26 26400 C 0 0 0 0 0 | 705 705 705 698 -152 18 1 | 1657 705 1 34 +1
MAR-26 26600 C 794 794 794 794 1 | 682 682 647 633 -142 18 16 | 1545 647 17 77 +15
MAR-26 26800 C 675 675 675 675 1 | 665 665 623 574 -130 18 4 | 1670 623 5 14 -5
MAR-26 27000 C 0 0 0 0 0 | 650 650 525 518 -122 18 4 | 1914 525 4 54 +1
MAR-26 27200 C 0 0 0 0 0 | 505 505 474 470 -111 19 9 | 1486 474 9 70 +1
MAR-26 27400 C 0 0 0 0 0 | 493 493 468 424 -105 19 22 | 1629 468 22 26 -5
MAR-26 27600 C 0 0 0 0 0 | 432 432 408 383 -97 19 3 | 1286 408 3 11 +2
MAR-26 27800 C 0 0 0 0 0 | 400 400 378 347 -90 19 3 | 1014 378 3 87 +1
MAR-26 28000 C 0 0 0 0 0 | 369 369 369 315 -81 19 1 | 1500 345 1 74 +1
MAR-26 28200 C 347 355 347 352 5 | 364 368 308 286 -72 19 7 | 1101 308 12 64 -17
MAR-26 28400 C 308 315 308 310 9 | 326 335 255 256 -68 19 37 | 1297 255 46 59 -10
MAR-26 28600 C 0 0 0 0 0 | 255 255 230 232 -62 19 21 | 1060 230 21 109 +8
MAR-26 28800 C 0 0 0 0 0 | 272 272 272 211 -57 20 1 | 995 272 1 90 0
MAR-26 29000 C 0 0 0 0 0 | 243 243 219 190 -53 20 2 | 929 219 2 71 0
MAR-26 29200 C 0 0 0 0 0 | 179 179 179 171 -49 20 1 | 828 179 1 148 +1
MAR-26 29400 C 182 182 182 182 1 | 0 0 0 154 -45 20 0 | 776 182 1 46 +1
MAR-26 29600 C 0 0 0 0 0 | 154 154 154 136 -44 20 1 | 744 154 1 58 -1
MAR-26 29800 C 0 0 0 0 0 | 135 135 135 121 -44 20 12 | 740 135 12 44 0
MAR-26 30000 C 0 0 0 0 0 | 117 117 117 109 -35 20 16 | 802 117 16 28 -7
MAR-26 30200 C 0 0 0 0 0 | 107 107 105 100 -29 20 58 | 755 105 58 146 +56
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 87 -29 20 0 | 599 146 0 28 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 80 -24 20 0 | 648 110 0 32 0
MAR-26 30800 C 0 0 0 0 0 | 82 82 82 69 -24 20 2 | 600 82 2 52 +1
MAR-26 31000 C 0 0 0 0 0 | 75 75 70 64 -22 20 52 | 602 70 52 113 +49
MAR-26 31200 C 0 0 0 0 0 | 67 67 67 55 -20 20 1 | 582 67 1 58 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 49 -18 20 0 | 415 76 0 2 0
MAR-26 31600 C 0 0 0 0 0 | 53 53 53 44 -16 21 1 | 525 53 1 3 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 39 -15 21 0 | 486 83 0 9 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 35 -14 21 0 | 462 77 0 12 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 31 -12 21 0 | 76 76 0 4 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 28 -11 21 0 | 427 51 0 11 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 26 -9 21 0 | 236 144 0 37 0
MAR-26 32800 C 0 0 0 0 0 | 37 37 30 22 -9 21 2 | 259 30 2 12 +2
MAR-26 33000 C 0 0 0 0 0 | 28 28 28 20 -8 21 7 | 306 28 7 278 0
TOTAL CALL 17 | TOTAL CALL 291 | TOTAL CALL 308 2038 +93
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 53 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 52 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 51 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 50 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 49 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 48 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 47 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 46 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 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 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 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 | 12 12 0 1 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 32 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 13 0 2 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 29 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 18 17 0 2 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 18 0 5 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 27 0 | 55 25 0 11 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 52 43 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 40 34 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 74 28 0 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 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 117 73 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 22 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 21 0 | 83 83 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 147 21 0 31 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 5 +4 24 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 6 +5 24 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 7 +5 24 0 | 67 67 0 1 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 8 +5 24 0 | 114 46 0 5 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 9 +5 24 0 | 81 62 0 1 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 10 +5 24 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 11 +5 24 0 | 173 64 0 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 12 +5 24 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 13 +5 24 0 | 186 52 0 20 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 14 +5 23 0 | 120 52 0 2 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 16 +6 23 0 | 149 54 0 2 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 17 +6 23 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 18 +5 23 0 | 198 77 0 1 0
MAR-26 19500 P 49 49 49 49 3 | 0 0 0 20 +6 23 0 | 49 49 3 3 +3
MAR-26 19600 P 0 0 0 0 0 | 55 55 55 22 +7 23 2 | 160 53 2 20 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 24 +7 23 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 55 59 55 26 +8 23 33 | 189 50 33 122 +31
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 28 +8 23 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 63 63 63 31 +9 23 2 | 292 55 2 108 -2
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 36 +10 23 0 | 251 65 0 5 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 42 +11 22 0 | 127 127 0 2 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 50 +13 22 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 58 +15 22 0 | 268 150 0 5 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 68 +17 22 0 | 456 90 0 43 0
MAR-26 21200 P 96 96 96 96 2 | 103 105 103 79 +19 22 8 | 494 87 10 29 -6
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 92 +22 22 0 | 532 118 0 152 0
MAR-26 21600 P 0 0 0 0 0 | 126 127 126 109 +27 22 14 | 571 98 14 141 -14
MAR-26 21800 P 0 0 0 0 0 | 140 140 140 126 +28 21 1 | 571 140 1 174 0
MAR-26 22000 P 0 0 0 0 0 | 134 142 134 145 +31 21 3 | 604 128 3 166 +1
MAR-26 22200 P 0 0 0 0 0 | 155 176 155 166 +35 21 35 | 653 140 35 92 +13
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 189 +38 21 0 | 492 169 0 144 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 216 +43 21 0 | 759 185 0 224 0
MAR-26 22800 P 0 0 0 0 0 | 210 241 210 242 +44 21 19 | 818 199 19 243 +9
MAR-26 23000 P 0 0 0 0 0 | 262 262 262 270 +44 20 1 | 815 215 1 146 -1
MAR-26 23200 P 0 0 0 0 0 | 300 300 300 301 +44 20 18 | 757 248 18 198 +18
MAR-26 23400 P 0 0 0 0 0 | 308 333 308 336 +51 20 3 | 868 264 3 48 +1
MAR-26 23600 P 0 0 0 0 0 | 376 376 376 374 +57 20 1 | 888 278 1 83 +1
MAR-26 23800 P 0 0 0 0 0 | 385 415 385 420 +66 19 3 | 923 322 3 28 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 469 +72 19 0 | 1165 344 0 105 0
MAR-26 24200 P 434 434 434 434 1 | 480 480 478 523 +80 19 2 | 1138 375 3 70 +1
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 582 +88 19 0 | 1154 412 0 50 0
MAR-26 24600 P 0 0 0 0 0 | 642 642 642 647 +98 19 1 | 1320 448 1 122 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 721 +109 19 0 | 1810 497 0 129 0
MAR-26 25000 P 0 0 0 0 0 | 770 770 770 798 +115 18 1 | 1796 500 1 77 +1
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 885 +128 18 0 | 1745 564 0 74 0
MAR-26 25400 P 0 0 0 0 0 | 840 880 840 979 +138 18 2 | 1690 621 2 136 0
MAR-26 25600 P 0 0 0 0 0 | 1008 1008 1000 1080 +151 18 2 | 1595 701 2 66 0
MAR-26 25800 P 0 0 0 0 0 | 1069 1149 1069 1189 +164 18 3 | 1590 815 3 24 +2
MAR-26 26000 P 0 0 0 0 0 | 1225 1225 1225 1296 +168 18 1 | 1914 833 1 41 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1418 +184 18 0 | 1880 905 0 82 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1546 +193 18 0 | 1542 1073 0 34 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1699 +223 19 0 | 1943 1498 0 27 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1839 +236 19 0 | 2530 1535 0 4 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1984 +221 19 0 | 2985 1258 0 20 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2134 +230 19 0 | 2825 1358 0 10 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2288 +238 19 0 | 2830 1441 0 9 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2445 +245 19 0 | 2140 2070 0 8 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2607 +253 19 0 | 2305 2305 0 2 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2771 +259 19 0 | 2825 2084 0 4 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2939 +266 19 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3110 +272 19 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3284 +278 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3460 +283 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3639 +289 20 0 | 3542 2665 0 3 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3819 +293 20 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4001 +297 20 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4186 +302 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4371 +305 20 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4559 +309 20 0 | 5285 3223 0 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4747 +312 20 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4937 +315 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5128 +318 20 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5319 +320 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5512 +322 20 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5705 +324 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5899 +326 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6094 +328 21 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6289 +329 21 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6485 +330 21 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6681 +332 21 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6878 +333 21 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7075 +334 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7272 +335 21 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7470 +336 21 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 155 | TOTAL PUT 161 3672 +58
| MONTH PUT/CALL RATIO 0.52
| MONTH TOTAL 469 5710 +151
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 13454 -344 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13254 -344 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13054 -344 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12854 -344 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12654 -344 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12454 -344 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12255 -343 28 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12055 -343 27 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11855 -343 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11655 -344 26 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11455 -344 25 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11256 -343 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11056 -343 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10856 -343 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10657 -343 26 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10458 -342 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10258 -343 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10059 -342 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9860 -342 25 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9661 -342 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9463 -340 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9264 -341 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9066 -340 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8868 -339 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8670 -339 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8473 -338 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8276 -337 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8080 -336 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7884 -335 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7688 -335 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7493 -334 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7299 -332 24 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7202 -332 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7106 -331 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7009 -330 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6913 -329 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6817 -329 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6721 -328 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6625 -328 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6530 -326 23 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6435 -325 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6340 -325 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6245 -324 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6151 -323 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6057 -322 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5963 -321 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5870 -320 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5777 -319 23 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5684 -318 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5592 -316 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5408 -314 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5226 -312 22 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5045 -310 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4866 -307 22 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 4778 4778 4778 4690 -304 22 1 | 5258 4732 1 0 -1
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4515 -301 22 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4342 -298 22 0 | 4980 4980 0 1 0
JUN-26 21600 C 0 0 0 0 0 | 4180 4180 4180 4171 -296 21 1 | 4180 4180 1 1 +1
JUN-26 21800 C 0 0 0 0 0 | 4066 4066 4028 4003 -292 21 2 | 4066 4028 2 1 +1
JUN-26 22000 C 0 0 0 0 0 | 3852 3852 3852 3838 -288 21 1 | 5436 3852 1 1 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3675 -285 21 0 | 4280 4060 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3514 -282 21 0 | 3900 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3357 -277 21 0 | 3886 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3202 -274 21 0 | 3800 3800 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 3270 3270 3270 3051 -270 21 1 | 3618 3270 1 0 -1
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2903 -265 21 0 | 3480 3450 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2758 -261 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2617 -256 20 0 | 2894 2826 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2479 -252 20 0 | 2910 2473 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2345 -247 20 0 | 2900 2722 0 1 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2214 -243 20 0 | 2610 2405 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2068 -257 20 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1947 -250 19 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1831 -240 19 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1719 -234 19 0 | 1820 1820 0 1 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1609 -231 19 0 | 1680 1680 0 1 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1512 -209 19 0 | 1970 1900 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1419 -195 19 0 | 1774 1774 0 1 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1322 -191 19 0 | 1787 1508 0 2 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1241 -179 19 0 | 2000 1311 0 10 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1157 -177 19 0 | 1748 1228 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1081 -169 19 0 | 1760 1490 0 0 0
JUN-26 26600 C 0 0 0 0 0 | 1078 1078 1078 1014 -157 19 1 | 1900 1078 1 0 -1
JUN-26 26800 C 0 0 0 0 0 | 998 998 966 948 -148 19 2 | 1063 966 2 1 0
JUN-26 27000 C 0 0 0 0 0 | 932 938 932 885 -139 19 2 | 1837 932 2 6 +2
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 831 -137 19 0 | 1640 1190 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 769 -138 19 0 | 1054 928 0 1 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 720 -128 19 0 | 960 960 0 1 0
JUN-26 27800 C 0 0 0 0 0 | 711 711 711 673 -118 19 1 | 1039 711 1 4 +1
JUN-26 28000 C 0 0 0 0 0 | 673 673 622 624 -116 19 4 | 1020 622 4 9 +2
JUN-26 28200 C 0 0 0 0 0 | 628 628 590 586 -105 20 3 | 1013 590 3 2 +1
JUN-26 28400 C 0 0 0 0 0 | 647 647 544 546 -101 20 3 | 773 544 3 5 +2
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 508 -96 20 0 | 788 597 0 1 0
JUN-26 28800 C 0 0 0 0 0 | 529 529 473 473 -94 20 3 | 875 473 3 5 +3
JUN-26 29000 C 0 0 0 0 0 | 446 446 441 445 -84 20 2 | 899 441 2 15 +2
JUN-26 29200 C 0 0 0 0 0 | 468 468 465 410 -83 20 2 | 583 465 2 4 -1
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 382 -77 20 0 | 550 471 0 6 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 359 -74 20 0 | 569 435 0 22 0
JUN-26 29800 C 0 0 0 0 0 | 361 361 361 333 -72 20 1 | 662 361 1 17 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 308 -59 20 0 | 663 375 0 5 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 286 -55 20 0 | 670 630 0 2 0
JUN-26 30400 C 0 0 0 0 0 | 293 293 292 265 -52 20 2 | 600 292 2 2 -2
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 245 -49 20 0 | 605 320 0 1 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 227 -46 20 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 210 -43 20 0 | 353 315 0 19 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 195 -40 20 0 | 338 301 0 8 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 180 -38 20 0 | 492 400 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 189 189 189 167 -35 20 1 | 209 189 1 1 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 154 -33 21 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 147 -26 21 0 | 435 192 0 4 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 132 -29 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 122 -27 21 0 | 398 195 0 2 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 116 -22 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 104 -23 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 114 115 113 96 -22 21 9 | 308 113 9 35 +9
JUN-26 33200 C 0 0 0 0 0 | 108 109 108 89 -20 21 23 | 298 108 23 26 +22
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 76 -17 21 0 | 213 133 0 2 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 64 -18 21 0 | 273 138 0 6 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 55 -13 21 0 | 200 104 0 6 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 47 -11 21 0 | 153 102 0 8 0
JUN-26 35200 C 0 0 0 0 0 | 56 56 56 40 -10 21 1 | 190 56 1 41 +1
TOTAL CALL 0 | TOTAL CALL 66 | TOTAL CALL 66 290 +41
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 17 17 14 1 0 32 2 | 30 14 2 13 +2
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 21 21 21 1 0 29 1 | 21 21 1 1 +1
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 41 41 0 1 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 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 +2 25 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 5 +3 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 6 +3 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 7 +3 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 9 +4 25 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 +4 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 14 +5 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 16 +5 24 0 | 85 85 0 1 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 19 +6 24 0 | 84 84 0 1 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 22 +7 24 0 | 105 105 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 26 +8 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 30 +9 24 0 | 136 95 0 4 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 34 +9 24 0 | 97 97 0 1 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 39 +10 24 0 | 103 99 0 2 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 45 +12 24 0 | 115 115 0 1 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 48 +12 23 0 | 116 90 0 2 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 52 +13 23 0 | 117 102 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 55 +14 23 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 59 +15 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 63 +15 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 67 +16 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 71 +16 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 76 +18 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 81 +19 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 86 +19 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 91 +20 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 142 142 142 97 +21 23 1 | 186 126 1 3 +1
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 103 +22 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 109 +23 23 0 | 210 155 0 3 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 116 +24 23 0 | 131 131 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 123 +25 23 0 | 183 182 0 2 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 130 +26 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 138 +28 22 0 | 210 180 0 1 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 154 +30 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 172 +32 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 191 +34 22 0 | 335 198 0 10 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 212 +37 22 0 | 305 260 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 236 +40 22 0 | 345 209 0 3 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 261 +43 22 0 | 406 354 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 288 +46 22 0 | 325 285 0 8 0
JUN-26 21600 P 0 0 0 0 0 | 308 308 308 327 +58 22 1 | 398 273 1 7 +1
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 358 +52 22 0 | 504 353 0 28 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 386 +48 21 0 | 542 308 0 60 0
JUN-26 22200 P 0 0 0 0 0 | 393 393 393 420 +48 21 1 | 505 372 1 25 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 455 +46 21 0 | 495 392 0 7 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 496 +59 21 0 | 533 381 0 2 0
JUN-26 22800 P 0 0 0 0 0 | 483 485 483 537 +58 21 2 | 485 433 2 2 0
JUN-26 23000 P 0 0 0 0 0 | 555 580 555 582 +66 20 6 | 728 466 6 44 +1
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 629 +69 20 0 | 688 530 0 60 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 683 +73 20 0 | 522 522 0 1 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 740 +83 20 0 | 798 645 0 9 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 800 +87 20 0 | 802 633 0 11 0
JUN-26 24000 P 0 0 0 0 0 | 822 822 818 867 +94 20 2 | 883 710 2 11 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 936 +99 20 0 | 884 763 0 8 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 1012 +109 20 0 | 1040 925 0 29 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1088 +113 19 0 | 1007 842 0 10 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1174 +122 19 0 | 1440 887 0 9 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1268 +135 19 0 | 1328 949 0 2 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1359 +139 19 0 | 1638 984 0 1 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1463 +153 19 0 | 1030 1030 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1569 +163 19 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1677 +161 19 0 | 1672 1672 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 1726 1726 1726 1783 +157 19 1 | 1746 1450 1 11 +1
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1903 +181 19 0 | 1740 1740 0 1 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2027 +182 19 0 | 1749 1749 0 1 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2181 +216 19 0 | 2490 1980 0 3 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2315 +225 20 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2452 +210 20 0 | 2355 1945 0 2 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2593 +217 20 0 | 2770 1850 0 1 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2737 +223 20 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2884 +228 20 0 | 2645 2595 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3034 +234 20 0 | 2785 2785 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3188 +240 20 0 | 2840 2410 0 4 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3344 +246 20 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3503 +251 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3664 +256 20 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3828 +261 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3994 +265 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4162 +270 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4332 +274 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4505 +278 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4679 +282 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4854 +285 20 0 | 4586 4380 0 1 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5032 +289 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5211 +292 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5391 +295 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5573 +298 20 0 | 5536 4952 0 1 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5756 +301 20 0 | 5719 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5941 +304 20 0 | 5325 5315 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6126 +306 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6313 +309 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6500 +311 21 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6689 +314 21 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6878 +315 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7068 +317 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7259 +319 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7450 +321 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7642 +322 21 0 | 7420 6428 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7835 +324 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8222 +327 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8610 +328 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9001 +331 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9393 +333 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9786 +334 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 17 | TOTAL PUT 17 429 +7
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 83 719 +48
MARKET PUT/CALL RATIO 0.89
MARKET TOTAL 15636 48369 +3402
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED