MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P DEC-25 25600 983 274 14 308 156 717 +103
C DEC-25 28600 849 1 19 10 2 1322 -1
P DEC-25 25400 748 198 14 218 107 877 +75
C DEC-25 26000 629 164 14 309 149 988 -143
P DEC-25 25200 560 146 15 158 75 772 +59
P DEC-25 25800 547 379 14 411 213 568 +146
C DEC-25 29000 465 1 21 9 5 523 0
C DEC-25 27600 453 5 16 17 9 539 -11
P DEC-25 25000 438 106 16 115 56 750 +45
C DEC-25 26200 430 113 14 219 98 832 -106
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 DEC 2025, FRIDAY 15 DEC 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 15653 -330 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15553 -330 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15453 -330 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15353 -330 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15253 -330 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15153 -330 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15053 -330 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14953 -330 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14853 -330 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14753 -330 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14653 -330 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14553 -330 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14453 -330 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14353 -330 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14253 -330 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14153 -330 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14053 -330 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13853 -330 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13653 -330 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13453 -330 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13253 -330 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13053 -330 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12853 -330 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12653 -330 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12453 -330 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12253 -330 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12053 -330 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11853 -330 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11653 -330 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11453 -330 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11253 -330 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11053 -330 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10853 -330 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10653 -330 0 0 | 10986 8090 0 13 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10553 -330 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10453 -330 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10353 -330 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10253 -330 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10153 -330 0 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10053 -330 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9953 -330 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9853 -330 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9753 -330 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9653 -330 0 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9553 -330 0 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9453 -330 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9353 -330 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9253 -330 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9153 -330 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9053 -330 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8953 -330 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8853 -330 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8753 -330 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8653 -330 0 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8553 -330 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8453 -330 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8353 -330 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8253 -330 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8153 -330 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8053 -330 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7953 -330 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7853 -330 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7753 -330 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7653 -330 0 0 | 7800 5502 0 5 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7553 -330 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7453 -330 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7353 -330 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7253 -330 0 0 | 7909 7410 0 1 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7153 -330 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7053 -330 0 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6953 -330 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6853 -330 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6753 -330 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6653 -330 0 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6553 -330 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6453 -330 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6353 -330 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6253 -330 0 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6153 -330 0 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6053 -330 0 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5953 -330 0 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5853 -330 0 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5753 -330 0 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5653 -330 0 0 | 7332 4200 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5453 -330 0 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5253 -330 0 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5053 -330 0 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4853 -330 0 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4653 -330 0 0 | 5080 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4453 -330 0 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4254 -329 31 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4054 -329 30 0 | 4495 3820 0 2 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3854 -329 28 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3654 -329 27 0 | 4850 1700 0 7 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3455 -328 27 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3255 -328 25 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3056 -328 25 0 | 4270 1555 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2857 -327 24 0 | 3704 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2658 -347 23 0 | 2682 1403 0 7 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2479 -327 29 0 | 4019 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2281 -326 27 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2084 -324 25 0 | 2922 1145 0 6 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1887 -323 24 0 | 2500 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1684 -328 21 0 | 3150 962 0 20 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1497 -319 21 0 | 1668 973 0 24 0
DEC-25 24400 C 0 0 0 0 0 | 1424 1428 1316 1300 -321 19 14 | 2500 965 14 38 +5
DEC-25 24600 C 0 0 0 0 0 | 1236 1265 1236 1110 -309 17 6 | 3035 885 6 43 0
DEC-25 24800 C 0 0 0 0 0 | 1016 1016 946 929 -299 17 2 | 2345 706 2 51 +2
DEC-25 25000 C 800 800 800 800 1 | 870 900 850 755 -292 16 7 | 2730 571 8 37 +1
DEC-25 25200 C 855 855 823 837 5 | 686 730 583 595 -277 15 8 | 1905 429 13 127 -3
DEC-25 25400 C 495 530 445 530 3 | 533 552 430 450 -249 14 33 | 2000 325 36 269 +1
DEC-25 25600 C 542 542 325 390 26 | 380 433 311 329 -225 14 122 | 2220 246 148 268 +17
DEC-25 25800 C 385 416 235 276 107 | 327 327 215 235 -181 14 309 | 1619 177 416 591 +2
DEC-25 26000 C 295 309 163 194 286 | 200 226 149 164 -143 14 343 | 1960 124 629 988 -17
DEC-25 26200 C 202 219 112 132 165 | 138 156 98 113 -106 14 265 | 1450 88 430 832 +15
DEC-25 26400 C 138 150 75 90 155 | 95 105 66 76 -80 15 273 | 1450 64 428 708 +15
DEC-25 26600 C 100 103 49 65 120 | 55 69 44 50 -60 15 293 | 1474 44 413 667 +7
DEC-25 26800 C 65 69 34 39 46 | 37 46 31 34 -42 15 318 | 1423 31 364 761 -41
DEC-25 27000 C 48 48 24 32 11 | 27 29 22 22 -29 16 194 | 1395 22 205 879 +57
DEC-25 27200 C 29 29 18 18 11 | 19 20 17 14 -20 16 126 | 1210 17 137 812 +63
DEC-25 27400 C 21 22 14 16 12 | 13 14 12 9 -15 16 396 | 1167 12 408 710 +134
DEC-25 27600 C 17 17 13 13 3 | 10 13 9 5 -11 16 450 | 1050 9 453 539 -110
DEC-25 27800 C 12 12 10 10 8 | 7 11 7 3 -7 16 106 | 993 7 114 324 +2
DEC-25 28000 C 7 7 7 7 2 | 5 9 5 2 -5 17 24 | 943 5 26 262 0
DEC-25 28200 C 8 8 8 8 6 | 6 10 6 1 -3 17 46 | 857 6 52 713 0
DEC-25 28400 C 0 0 0 0 0 | 4 10 4 1 -2 18 90 | 622 4 90 744 +89
DEC-25 28600 C 0 0 0 0 0 | 4 10 2 1 -1 19 849 | 700 2 849 1322 +786
DEC-25 28800 C 0 0 0 0 0 | 2 9 2 1 0 20 259 | 674 2 259 462 -41
DEC-25 29000 C 0 0 0 0 0 | 5 9 5 1 0 21 465 | 634 3 465 523 +441
DEC-25 29200 C 0 0 0 0 0 | 2 8 2 1 0 22 132 | 531 2 132 332 +125
DEC-25 29400 C 0 0 0 0 0 | 5 7 5 1 0 23 23 | 504 3 23 191 +21
DEC-25 29600 C 0 0 0 0 0 | 5 7 5 1 0 25 21 | 473 2 21 237 -100
DEC-25 29800 C 0 0 0 0 0 | 5 5 5 1 0 26 1 | 424 3 1 337 -9
DEC-25 30000 C 0 0 0 0 0 | 3 5 3 1 0 27 50 | 412 3 50 512 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 353 5 0 393 0
DEC-25 30400 C 0 0 0 0 0 | 1 5 1 1 0 29 22 | 335 1 22 155 +20
DEC-25 30600 C 0 0 0 0 0 | 4 4 4 1 0 30 60 | 271 1 60 296 +56
DEC-25 30800 C 0 0 0 0 0 | 4 4 4 1 0 31 56 | 296 2 56 188 +39
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 257 3 0 304 0
DEC-25 31200 C 0 0 0 0 0 | 1 1 1 1 0 33 1 | 257 1 1 411 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 66 2 0 124 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 203 3 0 81 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 131 2 0 46 0
DEC-25 32000 C 0 0 0 0 0 | 1 1 1 1 0 37 65 | 198 1 65 112 +48
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 133 109 0 88 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 164 5 0 9 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 68 11 0 16 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 150 16 0 17 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 76 2 0 103 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 118 7 0 13 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 123 42 0 25 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 86 3 0 82 -25
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 67 11 0 6 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 45 8 0 4 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 43 1 0 5 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 56 12 0 17 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 17 1 0 4 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 28 1 0 6 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 46 1 0 12 0
TOTAL CALL 967 | TOTAL CALL 5429 | TOTAL CALL 6396 16917 +1600
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 0 146 0 | 20 1 0 5 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 20 1 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 21 2 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 13 1 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 22 2 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 29 15 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 78 14 0 7 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 115 8 0 42 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 8 8 0 15 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 98 21 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 127 8 0 40 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 200 13 0 11 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 148 4 0 77 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 110 10 0 13 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 266 10 0 9 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 32 17 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 38 17 0 1 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 17 17 0 1 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 225 16 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 174 2 0 79 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 208 4 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 183 11 0 2 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 177 31 0 2 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 250 35 0 2 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 260 21 0 7 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 53 15 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 300 4 0 22 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 250 24 0 11 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 455 7 0 23 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 474 6 0 28 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 579 4 0 8 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 455 29 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 569 4 0 72 0
DEC-25 19900 P 4 4 4 4 5 | 0 0 0 1 0 42 0 | 558 4 5 90 -3
DEC-25 20000 P 3 3 3 3 1 | 0 0 0 1 0 42 0 | 581 3 1 72 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 800 4 0 157 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 575 4 0 214 0
DEC-25 20600 P 0 0 0 0 0 | 4 4 4 1 0 37 31 | 621 4 31 34 -15
DEC-25 20800 P 0 0 0 0 0 | 5 5 5 1 0 36 49 | 759 5 49 329 +2
DEC-25 21000 P 0 0 0 0 0 | 6 6 5 1 0 34 2 | 820 5 2 803 0
DEC-25 21200 P 0 0 0 0 0 | 6 6 6 1 0 32 40 | 1050 6 40 1404 +40
DEC-25 21400 P 0 0 0 0 0 | 6 6 6 1 0 31 1 | 914 6 1 549 0
DEC-25 21600 P 0 0 0 0 0 | 7 7 6 1 0 30 21 | 1060 6 21 820 +20
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 938 6 0 778 0
DEC-25 22000 P 0 0 0 0 0 | 8 8 8 1 0 27 1 | 1435 8 1 670 0
DEC-25 22200 P 0 0 0 0 0 | 8 8 8 1 0 25 31 | 1294 8 31 436 -2
DEC-25 22400 P 0 0 0 0 0 | 8 9 8 2 +1 25 53 | 1403 8 53 977 +34
DEC-25 22600 P 0 0 0 0 0 | 9 12 9 3 +2 25 4 | 1728 9 4 233 0
DEC-25 22800 P 0 0 0 0 0 | 10 13 10 4 +3 24 4 | 1380 10 4 518 +1
DEC-25 23000 P 12 13 12 13 2 | 10 14 10 5 +4 23 4 | 1670 10 6 652 -1
DEC-25 23200 P 13 14 13 14 2 | 12 15 12 7 +5 23 23 | 1475 12 25 643 +24
DEC-25 23400 P 18 18 18 18 12 | 13 14 12 9 +6 22 10 | 1550 12 22 638 +10
DEC-25 23600 P 19 19 19 19 3 | 15 17 14 13 +8 21 25 | 1788 14 28 270 0
DEC-25 23800 P 23 23 23 23 2 | 21 24 17 17 +10 21 155 | 1748 15 157 881 +57
DEC-25 24000 P 22 27 22 27 5 | 25 28 19 23 +13 20 283 | 1956 18 288 1318 -14
DEC-25 24200 P 25 37 25 35 8 | 31 34 24 32 +17 19 306 | 1430 22 314 682 +208
DEC-25 24400 P 27 46 27 41 53 | 37 45 30 42 +21 18 152 | 2290 27 205 765 +12
DEC-25 24600 P 35 63 35 53 41 | 49 58 39 57 +26 17 151 | 2135 34 192 617 -10
DEC-25 24800 P 46 82 43 80 49 | 66 80 54 78 +33 17 250 | 2395 43 299 663 +110
DEC-25 25000 P 63 115 56 83 149 | 89 110 72 106 +45 16 289 | 3408 56 438 750 -64
DEC-25 25200 P 85 158 75 117 151 | 121 153 100 146 +59 15 409 | 2505 75 560 772 -27
DEC-25 25400 P 119 218 107 165 209 | 177 214 143 198 +75 14 539 | 2665 107 748 877 +23
DEC-25 25600 P 167 308 156 226 396 | 241 298 203 274 +103 14 587 | 2380 155 983 717 -46
DEC-25 25800 P 237 411 213 338 153 | 325 401 288 379 +146 14 394 | 2825 213 547 568 +39
DEC-25 26000 P 330 550 320 536 62 | 468 535 390 506 +184 14 45 | 3102 300 107 565 +16
DEC-25 26200 P 453 700 436 685 32 | 588 629 524 651 +215 14 29 | 2637 350 61 522 0
DEC-25 26400 P 587 790 575 790 8 | 760 776 706 814 +250 14 17 | 1895 415 25 391 +11
DEC-25 26600 P 750 750 750 750 1 | 901 901 901 990 +269 14 3 | 3149 478 4 236 -2
DEC-25 26800 P 0 0 0 0 0 | 1115 1115 1070 1177 +288 15 7 | 2365 566 7 282 -5
DEC-25 27000 P 0 0 0 0 0 | 1346 1372 1346 1367 +300 15 8 | 3420 648 8 370 -2
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1552 +301 13 0 | 2082 766 0 103 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1748 +307 12 0 | 1966 895 0 27 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1952 +318 16 0 | 3340 1183 0 6 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2157 +328 20 0 | 2208 1244 0 2 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2349 +322 17 0 | 5432 1415 0 11 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2548 +323 17 0 | 3165 1470 0 29 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2748 +325 18 0 | 3340 2254 0 3 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2947 +326 0 0 | 3545 2535 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3147 +329 0 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3347 +329 0 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3547 +330 0 0 | 3777 3666 0 1 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3747 +330 0 0 | 3855 2564 0 5 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3947 +330 0 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4147 +330 0 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4347 +330 0 0 | 7512 3110 0 8 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4547 +330 0 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4747 +330 0 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4947 +330 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5147 +330 0 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5347 +330 0 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5547 +330 0 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5747 +330 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5947 +330 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 6147 +330 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6347 +330 0 0 | 8842 6190 0 6 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6547 +330 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6747 +330 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6947 +330 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7147 +330 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7347 +330 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7547 +330 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7947 +330 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8347 +330 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8747 +330 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9147 +330 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9547 +330 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9947 +330 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10347 +330 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10747 +330 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11147 +330 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11547 +330 0 0 | 0 0 0 0 0
TOTAL PUT 1344 | TOTAL PUT 3923 | TOTAL PUT 5267 22060 +416
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 11663 38977 +2016
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 12720 -331 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12620 -331 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12520 -331 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12420 -331 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12320 -331 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12220 -331 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12120 -331 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12020 -331 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 11920 -331 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 11820 -331 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 11720 -331 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11620 -331 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11520 -331 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11420 -331 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11320 -331 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11220 -331 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11120 -331 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11020 -331 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 10920 -331 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 10820 -331 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 10720 -331 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10620 -331 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10520 -331 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10420 -331 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10320 -331 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10220 -331 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10120 -331 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10020 -331 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 9920 -331 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 9820 -331 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 9720 -331 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9620 -331 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9520 -331 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9420 -331 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9320 -331 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9220 -331 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9120 -331 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9020 -331 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 8920 -331 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 8820 -331 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 8720 -331 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8620 -331 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8520 -331 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8420 -331 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8320 -331 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8220 -331 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8120 -331 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8020 -331 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 7920 -331 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 7820 -331 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 7720 -331 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7620 -331 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7520 -331 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7420 -331 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7320 -331 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7220 -331 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7120 -331 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7020 -331 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 6920 -331 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 6820 -331 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 6720 -331 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6620 -331 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6520 -331 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6420 -331 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6320 -331 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6221 -330 26 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6121 -330 26 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6021 -330 25 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 5921 -331 25 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 5821 -331 25 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5721 -331 24 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5521 -331 23 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5322 -330 24 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5122 -331 23 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 4923 -330 23 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4724 -330 23 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4525 -329 22 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4326 -330 22 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4128 -329 22 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 3930 -329 21 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3733 -328 21 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3537 -326 21 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3341 -326 21 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3146 -325 20 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 2953 -323 20 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2761 -322 20 0 | 2618 2618 0 1 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2572 -319 19 0 | 0 0 0 0 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2384 -317 19 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2200 -314 19 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2018 -310 18 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 1840 -306 18 0 | 0 0 0 1 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1664 -304 18 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1499 -295 17 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1332 -293 17 0 | 0 0 0 0 0
JAN-26 24800 C 0 0 0 0 0 | 1236 1271 1185 1174 -287 17 11 | 1565 1185 11 12 +11
JAN-26 25000 C 0 0 0 0 0 | 0 0 0 1024 -272 16 0 | 980 839 0 63 0
JAN-26 25200 C 0 0 0 0 0 | 952 975 886 883 -262 16 4 | 975 735 4 87 +4
JAN-26 25400 C 955 955 953 953 2 | 756 756 756 751 -250 16 2 | 1117 640 4 61 0
JAN-26 25600 C 660 680 660 680 2 | 710 711 623 636 -231 15 28 | 976 528 30 346 +3
JAN-26 25800 C 560 590 560 590 3 | 645 645 520 536 -217 15 31 | 1007 473 34 92 -8
JAN-26 26000 C 625 625 469 510 6 | 509 540 436 446 -192 15 108 | 904 385 114 211 +94
JAN-26 26200 C 515 538 465 465 8 | 428 466 361 371 -177 15 279 | 795 350 287 278 +136
JAN-26 26400 C 430 442 342 342 6 | 357 374 304 309 -155 16 53 | 702 276 59 332 +8
JAN-26 26600 C 367 367 289 289 7 | 301 318 240 257 -130 16 63 | 587 234 70 389 +33
JAN-26 26800 C 309 315 236 236 4 | 260 262 204 213 -115 16 62 | 535 192 66 143 +37
JAN-26 27000 C 252 257 186 191 14 | 215 217 164 175 -102 16 61 | 457 157 75 298 +21
JAN-26 27200 C 210 214 160 160 5 | 169 185 135 144 -89 16 39 | 398 132 44 209 +18
JAN-26 27400 C 151 151 151 151 1 | 148 153 109 118 -77 17 20 | 350 109 21 182 +2
JAN-26 27600 C 149 149 113 113 4 | 123 123 90 96 -67 17 28 | 294 90 32 235 +2
JAN-26 27800 C 128 128 87 87 3 | 98 100 73 78 -57 17 40 | 252 73 43 390 -15
JAN-26 28000 C 100 100 82 82 5 | 80 80 60 64 -48 17 9 | 220 60 14 136 -3
JAN-26 28200 C 0 0 0 0 0 | 65 65 50 53 -40 17 45 | 190 50 45 184 +37
JAN-26 28400 C 0 0 0 0 0 | 46 46 46 44 -33 18 20 | 160 45 20 175 +20
JAN-26 28600 C 0 0 0 0 0 | 47 47 36 35 -29 18 53 | 135 36 53 353 +42
JAN-26 28800 C 0 0 0 0 0 | 32 32 29 28 -27 18 73 | 100 29 73 618 +72
JAN-26 29000 C 0 0 0 0 0 | 25 27 25 23 -22 18 211 | 102 25 211 509 +176
JAN-26 29200 C 0 0 0 0 0 | 28 28 22 18 -20 18 72 | 84 22 72 127 +48
JAN-26 29400 C 0 0 0 0 0 | 20 20 20 15 -16 18 9 | 75 20 9 39 +9
JAN-26 29600 C 19 19 19 19 1 | 19 19 18 12 -13 19 30 | 58 18 31 106 +17
JAN-26 29800 C 22 22 22 22 1 | 17 17 15 10 -11 19 24 | 54 14 25 116 +4
JAN-26 30000 C 0 0 0 0 0 | 13 13 13 8 -9 19 23 | 49 13 23 96 +19
JAN-26 30200 C 0 0 0 0 0 | 12 12 12 6 -8 19 56 | 37 12 56 100 +51
JAN-26 30400 C 0 0 0 0 0 | 10 11 10 5 -7 19 84 | 33 10 84 221 +84
JAN-26 30600 C 0 0 0 0 0 | 9 10 9 4 -6 19 318 | 32 9 318 360 +317
JAN-26 30800 C 0 0 0 0 0 | 9 9 9 3 -5 19 7 | 27 9 7 15 +7
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 2 -5 19 0 | 22 10 0 16 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 -5 18 0 | 20 6 0 63 -5
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 13 13 0 1 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 14 11 0 2 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 22 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 23 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 72 | TOTAL CALL 1863 | TOTAL CALL 1935 6567 +1241
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 62 0 | 0 0 0 0 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 11 11 0 2 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 9 9 0 7 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 7 7 0 2 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 10 10 0 3 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 10 10 0 35 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 13 13 0 32 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 15 15 0 1 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 16 16 0 1 0
JAN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 20 20 0 2 0
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 16 13 0 7 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 24 19 0 3 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 21 21 0 4 0
JAN-26 20600 P 0 0 0 0 0 | 17 17 17 2 +1 23 1 | 19 17 1 179 0
JAN-26 20800 P 0 0 0 0 0 | 18 18 17 3 +1 23 32 | 20 17 32 9 -16
JAN-26 21000 P 0 0 0 0 0 | 20 20 19 4 +1 23 3 | 36 18 3 133 0
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 29 23 0 34 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 7 +2 22 0 | 42 21 0 265 0
JAN-26 21600 P 0 0 0 0 0 | 0 0 0 9 +3 22 0 | 43 23 0 325 0
JAN-26 21800 P 0 0 0 0 0 | 27 27 27 11 +3 22 66 | 37 25 66 266 +66
JAN-26 22000 P 30 30 30 30 1 | 31 31 28 14 +4 21 419 | 54 27 420 502 +418
JAN-26 22200 P 0 0 0 0 0 | 0 0 0 17 +4 21 0 | 61 29 0 231 0
JAN-26 22400 P 0 0 0 0 0 | 34 36 34 22 +6 21 4 | 68 31 4 495 0
JAN-26 22600 P 0 0 0 0 0 | 0 0 0 27 +6 20 0 | 65 39 0 379 0
JAN-26 22800 P 0 0 0 0 0 | 46 46 46 34 +8 20 1 | 89 40 1 557 +1
JAN-26 23000 P 49 49 49 49 20 | 49 51 49 43 +10 20 2 | 102 44 22 701 +16
JAN-26 23200 P 54 62 54 62 3 | 62 62 56 53 +12 19 2 | 111 53 5 451 +3
JAN-26 23400 P 0 0 0 0 0 | 70 71 69 66 +14 19 3 | 127 60 3 307 +2
JAN-26 23600 P 93 93 93 93 1 | 85 85 77 82 +18 19 40 | 153 72 41 202 +36
JAN-26 23800 P 77 109 77 109 3 | 97 101 93 98 +18 18 48 | 170 77 51 135 -25
JAN-26 24000 P 88 120 88 120 4 | 120 120 111 118 +20 18 4 | 205 88 8 309 +6
JAN-26 24200 P 114 141 106 141 3 | 139 146 132 143 +26 18 26 | 238 106 29 114 -8
JAN-26 24400 P 143 190 143 178 26 | 173 175 158 174 +35 17 47 | 290 136 73 174 +7
JAN-26 24600 P 165 180 165 180 7 | 204 216 186 211 +42 17 42 | 337 163 49 136 0
JAN-26 24800 P 230 273 230 273 9 | 233 252 233 254 +50 17 10 | 398 194 19 119 -3
JAN-26 25000 P 238 326 238 326 10 | 304 310 270 305 +60 16 102 | 487 232 112 235 +39
JAN-26 25200 P 287 327 275 327 21 | 359 366 325 363 +70 16 42 | 562 275 63 340 -4
JAN-26 25400 P 345 465 345 465 5 | 416 433 385 431 +82 16 124 | 672 329 129 436 +24
JAN-26 25600 P 418 418 418 418 1 | 466 529 466 517 +102 15 115 | 763 394 116 379 -30
JAN-26 25800 P 502 656 485 610 7 | 608 609 572 613 +119 15 65 | 802 480 72 293 +12
JAN-26 26000 P 666 770 666 770 2 | 717 744 684 724 +140 15 64 | 911 568 66 301 +65
JAN-26 26200 P 0 0 0 0 0 | 771 771 770 849 +159 15 17 | 986 672 17 86 -10
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 981 +178 15 0 | 953 788 0 265 0
JAN-26 26600 P 0 0 0 0 0 | 1111 1143 1071 1128 +195 15 4 | 1249 884 4 5 +2
JAN-26 26800 P 0 0 0 0 0 | 1289 1289 1289 1299 +228 16 1 | 1424 1289 1 0 -1
JAN-26 27000 P 0 0 0 0 0 | 1407 1407 1379 1461 +244 16 3 | 1407 1221 3 4 +3
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1628 +239 17 0 | 0 0 0 0 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1801 +251 17 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1979 +262 17 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2160 +271 17 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2345 +280 17 0 | 2100 2100 0 1 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2533 +288 17 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 2720 2720 2720 2723 +295 18 1 | 2720 2720 1 1 +1
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2914 +300 18 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3108 +305 18 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3302 +309 18 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3498 +313 18 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3694 +315 18 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3891 +317 18 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 4089 +320 19 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4287 +321 19 0 | 0 0 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4486 +323 19 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4685 +325 19 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4884 +326 19 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 5083 +326 19 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5282 +327 19 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5482 +328 20 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5682 +329 20 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5881 +329 20 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 6081 +329 20 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6281 +330 21 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6481 +330 21 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6681 +330 22 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6880 +330 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 7080 +330 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7280 +330 0 0 | 0 0 0 0 0
TOTAL PUT 123 | TOTAL PUT 1288 | TOTAL PUT 1411 8468 +604
| MONTH PUT/CALL RATIO 0.72
| MONTH TOTAL 3346 15035 +1845
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 15763 -328 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15663 -328 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15563 -328 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15463 -328 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15363 -328 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15263 -328 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15163 -328 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15063 -328 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14963 -328 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14863 -328 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14763 -328 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14663 -328 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14563 -328 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14463 -328 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14363 -328 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14263 -328 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14163 -328 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14063 -328 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13963 -328 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13863 -328 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13763 -328 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13663 -328 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13563 -328 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13463 -328 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13363 -328 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13263 -328 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13163 -328 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13063 -328 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12963 -328 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12863 -328 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12763 -328 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12663 -328 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12563 -328 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12463 -328 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12363 -328 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12263 -328 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12163 -328 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12063 -328 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11963 -328 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11863 -328 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11763 -328 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11663 -328 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11563 -328 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11463 -328 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11363 -328 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11263 -328 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11163 -328 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11063 -328 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10963 -328 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10863 -328 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10763 -328 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10663 -328 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10563 -328 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10463 -328 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10363 -328 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10263 -328 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10163 -328 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10063 -328 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9963 -328 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9863 -328 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9763 -328 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9663 -328 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9563 -328 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9464 -327 28 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9364 -327 27 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9264 -327 27 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9164 -327 26 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9064 -328 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8964 -328 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8864 -328 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8764 -328 25 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8664 -328 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8564 -328 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8465 -327 26 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8365 -327 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8265 -327 25 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8165 -328 25 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8065 -328 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7966 -327 25 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7866 -327 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7766 -327 24 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7667 -327 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7567 -327 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7468 -326 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7368 -327 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7269 -326 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7169 -326 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7070 -326 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6970 -326 24 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6871 -326 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6772 -326 24 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6673 -325 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6574 -325 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6475 -325 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6376 -325 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6277 -325 23 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6179 -324 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6080 -324 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5982 -323 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5883 -323 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5785 -323 23 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5589 -322 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5394 -321 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5199 -321 22 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5006 -319 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4813 -318 22 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4622 -316 22 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4431 -315 21 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4242 -313 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4055 -311 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3869 -309 21 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3685 -307 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3504 -304 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3324 -302 20 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3148 -298 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 2955 2955 2955 2974 -294 20 1 | 3604 2840 1 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2803 -290 20 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2635 -287 20 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2471 -282 19 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2310 -278 19 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2154 -272 19 0 | 3997 2496 0 2 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2002 -267 19 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1855 -261 19 0 | 2030 2030 0 1 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1696 -271 18 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1558 -265 18 0 | 2230 1724 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1427 -248 18 0 | 3022 1260 0 14 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1305 -237 18 0 | 2286 1562 0 3 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1184 -232 18 0 | 2140 1471 0 4 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1073 -214 18 0 | 2652 1025 0 4 0
MAR-26 25800 C 0 0 0 0 0 | 1050 1050 966 975 -202 18 2 | 2690 936 2 9 +2
MAR-26 26000 C 900 900 900 900 1 | 919 919 919 879 -193 17 3 | 2022 848 4 15 0
MAR-26 26200 C 0 0 0 0 0 | 863 863 863 794 -184 17 1 | 1880 784 1 12 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 715 -171 17 0 | 1657 705 0 32 0
MAR-26 26600 C 674 674 674 674 1 | 0 0 0 645 -159 18 0 | 1545 596 1 83 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 581 -146 18 0 | 1670 531 0 17 0
MAR-26 27000 C 633 633 627 627 2 | 515 515 515 522 -138 18 1 | 1914 515 3 59 -1
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 470 -126 18 0 | 1486 443 0 73 0
MAR-26 27400 C 0 0 0 0 0 | 414 414 414 421 -118 18 6 | 1629 414 6 26 +5
MAR-26 27600 C 0 0 0 0 0 | 384 384 384 378 -109 18 1 | 1286 354 1 9 +1
MAR-26 27800 C 0 0 0 0 0 | 375 375 335 340 -100 18 3 | 1014 321 3 60 -3
MAR-26 28000 C 0 0 0 0 0 | 315 315 315 305 -92 18 42 | 1500 288 42 49 +2
MAR-26 28200 C 0 0 0 0 0 | 307 307 277 274 -86 18 79 | 1101 277 79 135 +70
MAR-26 28400 C 308 308 307 307 2 | 0 0 0 246 -78 18 0 | 1297 255 2 50 0
MAR-26 28600 C 228 232 228 232 2 | 218 218 218 220 -72 19 1 | 1060 212 3 109 0
MAR-26 28800 C 0 0 0 0 0 | 223 233 193 196 -68 19 12 | 995 193 12 84 -1
MAR-26 29000 C 0 0 0 0 0 | 207 207 207 173 -66 19 7 | 929 170 7 94 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 153 -62 19 0 | 828 179 0 145 0
MAR-26 29400 C 0 0 0 0 0 | 159 159 159 135 -59 19 2 | 776 152 2 49 -2
MAR-26 29600 C 0 0 0 0 0 | 142 142 136 119 -56 19 2 | 744 136 2 61 0
MAR-26 29800 C 145 145 139 139 2 | 130 130 130 102 -56 19 1 | 740 114 3 50 -1
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 90 -51 19 0 | 802 104 0 28 0
MAR-26 30200 C 0 0 0 0 0 | 106 106 106 79 -43 19 1 | 755 98 1 165 +1
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 69 -40 19 0 | 599 146 0 28 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 62 -35 19 0 | 648 79 0 46 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 53 -33 19 0 | 600 72 0 52 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 46 -31 19 0 | 602 63 0 112 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 41 -28 19 0 | 582 60 0 58 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 36 -25 19 0 | 415 76 0 2 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 31 -25 19 0 | 525 53 0 3 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 27 -23 19 0 | 486 83 0 9 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 24 -19 19 0 | 462 77 0 12 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 21 -17 19 0 | 76 76 0 4 0
MAR-26 32400 C 0 0 0 0 0 | 35 35 35 18 -16 19 1 | 427 30 1 12 -1
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 16 -14 20 0 | 236 30 0 37 0
MAR-26 32800 C 0 0 0 0 0 | 30 30 30 14 -13 20 1 | 259 30 1 12 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 12 -12 20 0 | 306 28 0 278 0
TOTAL CALL 10 | TOTAL CALL 167 | TOTAL CALL 177 2129 +72
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 55 0 | 10 8 0 64 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 12 12 0 1 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 20 13 0 4 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0 | 18 17 0 2 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 43 18 0 5 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 55 15 0 12 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 52 43 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 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 | 0 0 0 1 0 25 0 | 74 28 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 25 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 24 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 23 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 0 22 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 147 21 0 33 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 67 67 0 1 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 114 46 0 5 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 5 +3 23 0 | 81 31 0 3 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 6 +3 24 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 173 64 0 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 9 +3 24 0 | 186 45 0 20 0
MAR-26 19100 P 0 0 0 0 0 | 38 38 38 10 +3 24 1 | 120 38 1 1 -1
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 149 54 0 2 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 12 +3 23 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 13 +3 23 0 | 198 77 0 1 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 14 +3 23 0 | 49 49 0 3 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 16 +4 23 0 | 160 53 0 20 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 17 +4 23 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 50 50 50 19 +5 23 2 | 189 50 2 130 +1
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 20 +5 23 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 22 +5 23 0 | 292 50 0 108 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 26 +6 23 0 | 251 65 0 5 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 31 +7 22 0 | 127 127 0 2 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 36 +7 22 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 43 +9 22 0 | 268 150 0 5 0
MAR-26 21000 P 0 0 0 0 0 | 78 78 76 50 +10 22 2 | 456 71 2 43 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 59 +12 22 0 | 494 87 0 29 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 68 +13 21 0 | 532 118 0 152 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 79 +15 21 0 | 571 98 0 140 0
MAR-26 21800 P 0 0 0 0 0 | 112 112 112 95 +20 21 2 | 571 103 2 174 +1
MAR-26 22000 P 129 129 129 129 1 | 126 126 124 109 +19 21 4 | 604 112 5 177 +3
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 126 +22 21 0 | 653 121 0 87 0
MAR-26 22400 P 0 0 0 0 0 | 156 156 156 145 +25 21 1 | 492 156 1 152 0
MAR-26 22600 P 0 0 0 0 0 | 171 171 171 166 +27 21 1 | 759 149 1 226 0
MAR-26 22800 P 166 166 166 166 1 | 193 195 193 190 +31 20 2 | 818 166 3 245 0
MAR-26 23000 P 0 0 0 0 0 | 210 210 210 213 +30 20 1 | 815 189 1 148 0
MAR-26 23200 P 0 0 0 0 0 | 228 237 228 239 +30 20 2 | 757 227 2 199 -1
MAR-26 23400 P 279 279 279 279 1 | 0 0 0 268 +32 20 0 | 868 264 1 50 0
MAR-26 23600 P 283 283 283 283 1 | 0 0 0 300 +36 19 0 | 888 278 1 83 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 337 +43 19 0 | 923 315 0 28 0
MAR-26 24000 P 388 388 388 388 1 | 368 368 368 379 +50 19 2 | 1165 331 3 102 -1
MAR-26 24200 P 0 0 0 0 0 | 406 406 406 426 +59 19 1 | 1138 365 1 63 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 477 +65 18 0 | 1154 412 0 54 0
MAR-26 24600 P 0 0 0 0 0 | 500 524 500 533 +71 18 8 | 1320 448 8 130 +7
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 594 +78 18 0 | 1810 497 0 134 0
MAR-26 25000 P 0 0 0 0 0 | 643 643 626 660 +84 18 2 | 1796 500 2 80 +1
MAR-26 25200 P 0 0 0 0 0 | 720 720 720 738 +96 18 1 | 1745 564 1 92 0
MAR-26 25400 P 0 0 0 0 0 | 806 806 806 822 +107 18 5 | 1690 621 5 145 0
MAR-26 25600 P 0 0 0 0 0 | 878 920 878 913 +117 18 2 | 1595 701 2 68 +1
MAR-26 25800 P 0 0 0 0 0 | 1029 1029 1029 1012 +126 18 1 | 1590 815 1 22 -4
MAR-26 26000 P 1050 1050 1050 1050 1 | 0 0 0 1117 +138 17 0 | 1914 833 1 42 +1
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1235 +150 18 0 | 1880 905 0 83 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1357 +167 18 0 | 1542 1073 0 34 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1486 +180 18 0 | 1943 1498 0 27 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1630 +200 18 0 | 2530 1535 0 4 0
MAR-26 27000 P 0 0 0 0 0 | 1714 1714 1714 1770 +209 18 1 | 2985 1258 1 22 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1916 +196 18 0 | 2825 1358 0 10 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2066 +204 18 0 | 2830 1441 0 9 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2221 +212 18 0 | 2140 2070 0 8 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2380 +219 18 0 | 2305 2305 0 2 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2543 +227 18 0 | 2825 2084 0 2 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2709 +233 18 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2879 +240 18 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3051 +245 18 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3227 +252 18 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3405 +257 18 0 | 3542 2665 0 3 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3586 +263 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3768 +268 19 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3953 +273 19 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4139 +277 19 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4327 +281 19 0 | 5285 3223 0 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4516 +285 19 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4706 +288 19 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4898 +292 19 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5090 +295 19 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5283 +297 19 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5478 +300 19 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5673 +303 19 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5868 +305 19 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6064 +307 19 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6261 +309 19 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6458 +311 19 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6655 +312 19 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6853 +314 20 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7051 +315 20 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7249 +316 20 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 41 | TOTAL PUT 47 3747 +8
| MONTH PUT/CALL RATIO 0.26
| MONTH TOTAL 224 5876 +80
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 13666 -330 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13466 -330 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13266 -330 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13066 -330 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12866 -330 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12666 -330 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12466 -330 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12266 -330 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12067 -329 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11867 -329 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11667 -329 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11467 -330 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11267 -330 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11068 -329 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10868 -329 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10668 -329 25 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10469 -329 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10269 -329 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10070 -329 25 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9871 -328 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9672 -328 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9473 -328 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9274 -328 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9076 -327 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8878 -326 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8680 -326 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8482 -326 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8285 -325 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8088 -324 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7891 -324 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7695 -323 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7500 -322 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7402 -322 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7305 -321 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7208 -320 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7111 -320 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7014 -320 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6917 -319 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6821 -318 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6724 -318 23 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6628 -318 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6533 -316 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6437 -316 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6342 -315 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6247 -314 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6152 -314 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6057 -314 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5963 -312 22 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5869 -312 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5775 -311 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5589 -309 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5404 -308 22 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5221 -305 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5039 -303 22 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4859 -301 22 0 | 5258 4732 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4680 -300 21 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4504 -297 21 0 | 4980 4980 0 1 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4330 -294 21 0 | 4180 4180 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 4190 4190 4190 4158 -292 21 1 | 4190 4028 1 1 0
JUN-26 22000 C 0 0 0 0 0 | 3995 3995 3995 3988 -289 21 1 | 5436 3728 1 2 +1
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3821 -286 21 0 | 4280 4060 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3656 -284 21 0 | 4000 3840 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3495 -280 21 0 | 3886 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3336 -277 20 0 | 3800 3513 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3180 -273 20 0 | 3618 3000 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3027 -270 20 0 | 3480 3450 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2877 -267 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2731 -263 20 0 | 2894 2826 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2588 -259 20 0 | 2910 2473 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2449 -255 20 0 | 2900 2535 0 2 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2314 -250 20 0 | 2610 2405 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2182 -246 20 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2034 -262 19 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1912 -255 19 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1796 -233 19 0 | 1820 1820 0 1 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1685 -223 19 0 | 1680 1680 0 1 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1582 -212 19 0 | 1970 1450 0 1 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1478 -207 19 0 | 1774 1774 0 1 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1386 -197 19 0 | 1787 1500 0 1 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1293 -190 19 0 | 2000 1311 0 13 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1209 -180 19 0 | 1748 1168 0 1 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1128 -177 19 0 | 1760 1035 0 2 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1055 -169 19 0 | 1900 1078 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 981 -159 19 0 | 1063 966 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 916 -155 19 0 | 1837 932 0 6 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 855 -147 19 0 | 1640 1190 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 793 -142 19 0 | 1054 928 0 1 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 743 -133 19 0 | 960 678 0 2 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 693 -126 19 0 | 1039 645 0 3 0
JUN-26 28000 C 0 0 0 0 0 | 655 655 633 641 -119 19 2 | 1020 599 2 13 +2
JUN-26 28200 C 0 0 0 0 0 | 601 601 601 597 -117 19 7 | 1013 590 7 9 +7
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 555 -110 19 0 | 773 544 0 12 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 517 -104 19 0 | 788 589 0 8 0
JUN-26 28800 C 0 0 0 0 0 | 478 478 478 485 -93 19 1 | 875 473 1 7 +1
JUN-26 29000 C 0 0 0 0 0 | 478 478 453 451 -89 19 2 | 899 441 2 17 +1
JUN-26 29200 C 0 0 0 0 0 | 415 415 415 420 -86 20 2 | 583 415 2 6 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 388 -80 20 0 | 550 375 0 6 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 362 -80 20 0 | 569 355 0 25 0
JUN-26 29800 C 0 0 0 0 0 | 333 333 333 331 -78 20 1 | 662 333 1 17 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 306 -77 20 0 | 663 375 0 5 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 283 -63 20 0 | 670 630 0 2 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 262 -58 20 0 | 600 289 0 2 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 242 -55 20 0 | 605 320 0 1 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 223 -52 20 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 206 -49 20 0 | 353 210 0 20 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 190 -46 20 0 | 338 301 0 8 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 175 -43 20 0 | 492 400 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 162 -40 20 0 | 209 189 0 1 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 149 -38 20 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 137 -36 20 0 | 435 147 0 5 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 126 -33 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 116 -31 20 0 | 398 195 0 2 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 107 -29 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 99 -27 20 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 91 -25 20 0 | 308 103 0 39 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 84 -23 20 0 | 298 105 0 24 0
JUN-26 33600 C 0 0 0 0 0 | 87 87 86 71 -20 20 2 | 213 86 2 2 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 60 -18 20 0 | 273 74 0 17 0
JUN-26 34400 C 0 0 0 0 0 | 74 74 74 51 -15 21 1 | 200 68 1 10 +1
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 43 -13 21 0 | 153 61 0 9 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 36 -12 21 0 | 190 50 0 42 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 353 +13
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 | 14 15 14 1 0 33 2 | 30 14 2 21 +2
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 31 0 | 20 20 0 2 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 18 18 0 1 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 21 21 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 29 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 26 0 | 32 32 0 2 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 0 24 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 2 +1 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 +2 25 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 52 52 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 12 +4 24 0 | 85 65 0 2 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 14 +4 24 0 | 84 84 0 1 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 16 +4 24 0 | 105 105 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 19 +5 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 74 74 74 22 +6 24 7 | 136 74 7 7 +3
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 25 +6 23 0 | 97 97 0 1 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 29 +7 23 0 | 103 99 0 2 0
JUN-26 18200 P 0 0 0 0 0 | 87 87 87 34 +8 23 1 | 115 87 1 0 -1
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 36 +8 23 0 | 116 85 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 39 +9 23 0 | 117 88 0 1 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 +10 23 0 | 0 0 0 0 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 48 +10 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 51 +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 58 +12 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 62 +12 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 67 +14 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 71 +14 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 76 +15 23 0 | 186 126 0 3 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 81 +16 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 130 130 130 86 +16 22 1 | 210 130 1 22 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 91 +16 22 0 | 131 131 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 97 +18 22 0 | 183 182 0 2 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 103 +18 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 109 +19 22 0 | 210 180 0 1 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 123 +21 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 138 +22 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 155 +25 22 0 | 335 177 0 9 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 173 +27 22 0 | 305 239 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 193 +29 22 0 | 345 209 0 3 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 214 +30 21 0 | 406 354 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 238 +33 21 0 | 325 285 0 9 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 264 +36 21 0 | 398 262 0 7 0
JUN-26 21800 P 0 0 0 0 0 | 313 313 313 301 +47 21 1 | 504 286 1 29 +1
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 332 +42 21 0 | 542 308 0 59 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 366 +45 21 0 | 505 370 0 26 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 397 +43 21 0 | 495 392 0 7 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 428 +38 21 0 | 533 381 0 2 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 465 +41 20 0 | 485 420 0 4 0
JUN-26 23000 P 0 0 0 0 0 | 500 506 500 505 +43 20 2 | 728 462 2 41 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 549 +48 20 0 | 688 497 0 60 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 597 +53 20 0 | 586 522 0 2 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 648 +59 20 0 | 798 645 0 23 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 704 +65 20 0 | 802 633 0 40 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 760 +68 19 0 | 883 710 0 11 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 825 +75 19 0 | 884 763 0 15 0
JUN-26 24400 P 0 0 0 0 0 | 902 902 902 895 +86 19 1 | 1040 828 1 29 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 969 +95 19 0 | 1007 842 0 38 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1048 +102 19 0 | 1440 887 0 32 0
JUN-26 25000 P 1021 1021 1021 1021 1 | 0 0 0 1130 +107 19 0 | 1328 949 1 7 +1
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1218 +114 19 0 | 1638 984 0 8 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1312 +121 19 0 | 1030 1030 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1411 +127 19 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 1500 1515 1500 1518 +139 19 2 | 1672 1375 2 1 -1
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1626 +142 19 0 | 1746 1450 0 13 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1743 +158 19 0 | 1740 1578 0 2 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1862 +162 19 0 | 1749 1749 0 1 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1983 +165 19 0 | 2490 1980 0 3 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2131 +193 19 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2265 +199 19 0 | 2355 1945 0 2 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2403 +190 19 0 | 2770 1850 0 1 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2544 +197 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2688 +202 19 0 | 2645 2595 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2836 +208 19 0 | 2785 2785 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2987 +214 19 0 | 2840 2410 0 4 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3141 +220 19 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3298 +226 19 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3458 +232 19 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3620 +237 19 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3785 +242 19 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3952 +247 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4121 +251 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4292 +255 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4465 +259 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4640 +263 20 0 | 4586 4380 0 1 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4817 +267 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4996 +272 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5176 +275 20 0 | 0 0 0 0 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5357 +278 20 0 | 5536 4952 0 1 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5540 +281 20 0 | 5719 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5724 +284 20 0 | 5325 5315 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5909 +287 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6096 +290 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6283 +292 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6471 +294 20 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6660 +297 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6850 +299 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7041 +301 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7233 +303 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7425 +305 20 0 | 7420 6428 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7618 +307 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8005 +310 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8394 +312 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8785 +315 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9177 +317 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9570 +318 21 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 17 | TOTAL PUT 18 580 +5
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 38 933 +18
MARKET PUT/CALL RATIO 0.79
MARKET TOTAL 15271 60821 +3959
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED