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 25200 1186 139 14 240 126 547 -35
P DEC-25 25000 1049 93 15 170 84 834 -30
C DEC-25 25600 917 215 13 267 137 666 +10
P DEC-25 25400 727 203 13 340 186 937 -49
C DEC-25 25400 614 320 14 377 214 353 +22
C DEC-25 25800 515 139 13 178 89 775 -1
P DEC-25 24800 480 61 15 113 58 857 -25
C DEC-25 26000 458 89 14 117 56 1078 -4
P DEC-25 24600 294 42 16 78 40 508 -18
P DEC-25 25600 288 295 13 463 272 270 -58
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 DEC 2025, WEDNESDAY 18 DEC 2025, THURSDAY
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 15514 +65 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15414 +65 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15314 +65 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15214 +65 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15114 +65 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15014 +65 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14914 +65 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14814 +65 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14714 +65 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14614 +65 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14514 +65 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14414 +65 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14314 +65 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14214 +65 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14114 +65 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14014 +65 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13914 +65 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13714 +65 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13514 +65 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13314 +65 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13114 +65 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12914 +65 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12714 +65 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12514 +65 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12314 +65 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12114 +65 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11914 +65 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11714 +65 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11514 +65 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11314 +65 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11114 +65 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10914 +65 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10714 +65 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10514 +65 0 0 | 10986 8090 0 13 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10414 +65 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10314 +65 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10214 +65 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10114 +65 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10014 +65 0 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9914 +65 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9814 +65 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9714 +65 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9614 +65 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9514 +65 0 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9414 +65 0 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9314 +65 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9214 +65 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9114 +65 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9014 +65 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8914 +65 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8814 +65 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8714 +65 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8614 +65 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8514 +65 0 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8414 +65 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8314 +65 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8214 +65 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8114 +65 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8014 +65 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7914 +65 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7814 +65 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7714 +65 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7614 +65 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7514 +65 0 0 | 7800 5502 0 5 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7414 +65 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7314 +65 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7214 +65 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7114 +65 0 0 | 7909 7410 0 1 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7014 +65 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6914 +65 0 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6814 +65 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6714 +65 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6614 +65 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6514 +65 0 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6414 +65 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6314 +65 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6214 +65 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6114 +65 0 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6014 +65 0 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5914 +65 0 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5814 +65 0 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5714 +65 0 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5614 +65 0 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5514 +65 0 0 | 7332 4200 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5314 +65 0 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5114 +65 0 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4914 +65 0 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4714 +65 0 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4514 +65 0 0 | 5080 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4314 +65 0 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4114 +65 0 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3914 +65 0 0 | 4495 3820 0 2 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3714 +65 0 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3514 +64 0 0 | 4850 1700 0 7 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3314 +64 0 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3114 +64 0 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2914 +63 0 0 | 4270 1555 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2715 +65 22 0 | 3704 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2530 +79 30 0 | 2682 1403 0 7 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2331 +79 28 0 | 4019 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2130 +73 26 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1931 +74 24 0 | 2922 1145 0 6 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1734 +73 22 0 | 2500 1020 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 1372 1422 1372 1539 +74 21 6 | 3150 962 6 30 +1
DEC-25 24200 C 1324 1324 1324 1324 1 | 1252 1349 1245 1337 +57 18 15 | 1668 973 16 24 0
DEC-25 24400 C 1170 1174 1170 1174 4 | 1042 1042 1042 1147 +59 18 5 | 2500 845 9 32 +1
DEC-25 24600 C 0 0 0 0 0 | 785 870 785 955 +54 16 11 | 3035 688 11 44 +10
DEC-25 24800 C 829 829 660 660 6 | 578 783 578 779 +51 16 33 | 2345 511 39 63 +2
DEC-25 25000 C 612 617 493 493 3 | 460 613 455 609 +41 15 24 | 2730 376 27 57 -3
DEC-25 25200 C 465 520 360 360 13 | 335 466 314 453 +34 14 97 | 1905 267 110 371 +2
DEC-25 25400 C 321 377 262 262 115 | 230 338 214 320 +22 14 499 | 2000 182 614 353 -165
DEC-25 25600 C 223 267 167 167 316 | 137 229 137 215 +10 13 601 | 2220 124 917 666 -51
DEC-25 25800 C 150 178 105 105 142 | 99 148 89 139 -1 13 373 | 1619 81 515 775 +60
DEC-25 26000 C 98 117 68 68 142 | 62 94 56 89 -4 14 316 | 1960 53 458 1078 +68
DEC-25 26200 C 65 75 50 50 83 | 41 57 36 56 -4 14 175 | 1450 35 258 1009 +42
DEC-25 26400 C 45 50 30 30 62 | 29 37 24 35 -4 14 136 | 1450 24 198 795 0
DEC-25 26600 C 30 34 25 26 36 | 19 24 17 22 -3 15 147 | 1474 17 183 880 +80
DEC-25 26800 C 23 24 18 18 7 | 15 17 13 13 -2 15 78 | 1423 13 85 817 -2
DEC-25 27000 C 16 17 13 13 4 | 12 13 11 8 -1 16 56 | 1395 11 60 965 +36
DEC-25 27200 C 13 14 13 14 25 | 10 11 8 5 -1 16 115 | 1210 8 140 1173 +97
DEC-25 27400 C 10 10 10 10 1 | 8 8 7 3 0 17 11 | 1167 7 12 476 -4
DEC-25 27600 C 10 10 9 9 2 | 0 0 0 2 0 17 0 | 1050 8 2 555 0
DEC-25 27800 C 9 9 9 9 1 | 6 6 6 1 0 17 2 | 993 6 3 468 -1
DEC-25 28000 C 0 0 0 0 0 | 4 5 4 1 0 19 3 | 943 4 3 308 +1
DEC-25 28200 C 0 0 0 0 0 | 4 4 4 1 0 20 4 | 857 4 4 713 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 622 4 0 655 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 700 2 0 1342 0
DEC-25 28800 C 0 0 0 0 0 | 3 3 3 1 0 24 1 | 674 2 1 458 0
DEC-25 29000 C 4 4 4 4 4 | 3 3 3 1 0 25 59 | 634 3 63 601 +58
DEC-25 29200 C 0 0 0 0 0 | 2 3 2 1 0 26 2 | 531 2 2 332 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 504 3 0 278 0
DEC-25 29600 C 0 0 0 0 0 | 2 2 2 1 0 28 57 | 473 2 57 278 -4
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 424 3 0 327 0
DEC-25 30000 C 0 0 0 0 0 | 2 2 2 1 0 31 1 | 412 2 1 512 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 353 5 0 393 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 335 1 0 155 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 271 1 0 296 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 296 2 0 188 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 257 3 0 304 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 257 1 0 411 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 66 2 0 124 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 203 3 0 81 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 131 2 0 46 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 198 1 0 112 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 133 109 0 88 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 164 5 0 9 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 68 11 0 16 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 150 16 0 17 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 76 2 0 103 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 118 7 0 13 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 123 42 0 25 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 86 3 0 82 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 67 11 0 6 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 45 8 0 4 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 43 1 0 5 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 56 12 0 17 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 17 1 0 4 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 28 1 0 6 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 46 1 0 12 0
TOTAL CALL 967 | TOTAL CALL 2827 | TOTAL CALL 3794 19030 +228
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 0 163 0 | 20 1 0 5 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 20 1 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 21 2 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 13 1 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 22 2 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 29 15 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 78 14 0 7 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 115 8 0 42 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 8 8 0 15 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 98 1 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 127 8 0 40 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 200 13 0 11 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 148 4 0 77 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 110 10 0 13 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 266 10 0 9 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 32 17 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 38 17 0 1 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 17 17 0 1 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 225 16 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 174 2 0 79 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 208 4 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 183 11 0 2 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 177 31 0 2 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 250 35 0 2 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 260 21 0 7 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 53 15 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 300 4 0 22 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 250 24 0 11 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 455 7 0 23 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 474 6 0 28 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 579 4 0 10 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 455 29 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 569 4 0 57 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 558 4 0 90 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 581 3 0 73 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 800 4 0 157 0
DEC-25 20400 P 0 0 0 0 0 | 3 3 3 1 0 42 57 | 575 3 57 217 +3
DEC-25 20600 P 0 0 0 0 0 | 3 3 3 1 0 41 1 | 621 3 1 27 +1
DEC-25 20800 P 0 0 0 0 0 | 3 3 3 1 0 39 1 | 759 3 1 329 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 820 5 0 800 0
DEC-25 21200 P 0 0 0 0 0 | 4 4 4 1 0 35 71 | 1050 4 71 1442 +69
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 914 6 0 550 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1060 6 0 780 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 938 6 0 778 0
DEC-25 22000 P 6 6 6 6 1 | 0 0 0 1 0 29 0 | 1435 6 1 668 -1
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1294 8 0 438 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1403 8 0 970 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 1728 9 0 223 0
DEC-25 22800 P 9 9 9 9 1 | 0 0 0 1 -2 22 0 | 1380 9 1 574 +1
DEC-25 23000 P 0 0 0 0 0 | 8 8 8 1 -3 21 1 | 1670 8 1 901 0
DEC-25 23200 P 13 13 13 13 10 | 10 10 9 2 -3 21 17 | 1475 9 27 948 +9
DEC-25 23400 P 0 0 0 0 0 | 15 15 12 3 -5 20 61 | 1550 12 61 700 +40
DEC-25 23600 P 13 13 13 13 2 | 14 14 12 5 -6 19 13 | 1788 12 15 367 +9
DEC-25 23800 P 17 17 17 17 1 | 22 22 14 7 -8 19 6 | 1748 14 7 905 -3
DEC-25 24000 P 22 22 20 20 13 | 28 30 17 11 -10 18 55 | 1956 17 68 1477 +7
DEC-25 24200 P 29 50 25 37 27 | 38 40 22 17 -13 17 92 | 1430 22 119 377 -4
DEC-25 24400 P 34 48 32 48 55 | 57 57 29 27 -15 17 180 | 2290 27 235 962 +17
DEC-25 24600 P 51 75 43 75 73 | 74 78 40 42 -18 16 221 | 2135 34 294 508 +25
DEC-25 24800 P 75 110 60 109 149 | 103 113 58 61 -25 15 331 | 2395 43 480 857 -1
DEC-25 25000 P 108 169 85 162 301 | 164 170 84 93 -30 15 748 | 3408 56 1049 834 -72
DEC-25 25200 P 167 221 126 221 281 | 225 240 128 139 -35 14 905 | 2505 75 1186 547 +63
DEC-25 25400 P 235 320 186 320 208 | 320 340 192 203 -49 13 519 | 2665 107 727 937 -15
DEC-25 25600 P 330 450 272 450 157 | 443 463 288 295 -58 13 131 | 2380 155 288 270 +13
DEC-25 25800 P 457 600 389 600 29 | 592 604 406 415 -73 13 52 | 2825 213 81 527 -14
DEC-25 26000 P 605 605 605 605 1 | 652 652 570 568 -75 13 16 | 3102 300 17 559 -2
DEC-25 26200 P 697 697 697 697 1 | 910 910 722 739 -72 14 2 | 2637 350 3 523 -1
DEC-25 26400 P 933 933 860 896 5 | 922 922 912 918 -73 14 2 | 1895 415 7 380 -2
DEC-25 26600 P 1120 1120 1120 1120 4 | 1216 1216 1145 1107 -74 15 9 | 3149 478 13 233 -4
DEC-25 26800 P 0 0 0 0 0 | 1340 1340 1340 1304 -65 16 2 | 2365 566 2 284 -2
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1493 -79 15 1 | 3420 648 1 365 -1
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1692 -85 17 0 | 2082 766 0 103 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1890 -81 17 0 | 1966 895 0 27 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2089 -77 18 0 | 3340 1183 0 6 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2287 -85 17 0 | 2208 1244 0 2 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2486 -85 0 0 | 5432 1415 0 11 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2686 -85 0 0 | 3165 1470 0 29 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2886 -85 0 0 | 3340 2254 0 3 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3086 -84 0 0 | 3545 2535 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3286 -65 0 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3486 -65 0 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3686 -65 0 0 | 3777 3666 0 1 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3886 -65 0 0 | 3855 2564 0 5 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4086 -65 0 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4286 -65 0 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4486 -82 0 0 | 7512 3110 0 7 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4686 -65 0 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4886 -65 0 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5086 -65 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5286 -65 0 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5486 -65 0 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5686 -65 0 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5886 -65 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6086 -65 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 6286 -65 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6486 -65 0 0 | 8842 6190 0 6 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6686 -65 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6886 -65 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 7086 -65 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7286 -65 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7486 -65 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7686 -65 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8086 -65 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8486 -65 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8886 -65 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9286 -65 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9686 -65 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10086 -65 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10486 -65 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10886 -65 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11286 -65 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11686 -65 0 0 | 0 0 0 0 0
TOTAL PUT 1319 | TOTAL PUT 3494 | TOTAL PUT 4813 22360 +135
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 8607 41390 +363
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 12578 +70 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12478 +70 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12378 +70 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12278 +70 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12178 +70 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12078 +70 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 11978 +70 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 11878 +70 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 11778 +70 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 11678 +70 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 11578 +70 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11478 +70 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11378 +70 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11278 +70 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11178 +70 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11078 +70 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 10978 +70 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 10878 +70 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 10778 +70 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 10678 +70 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 10578 +70 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10478 +70 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10378 +70 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10278 +70 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10178 +70 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10078 +70 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 9978 +70 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 9878 +70 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 9778 +70 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 9678 +70 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 9578 +70 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9478 +70 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9378 +70 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9278 +70 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9178 +70 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9078 +70 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 8978 +70 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 8878 +70 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 8778 +70 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 8678 +70 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 8578 +70 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8478 +70 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8378 +70 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8278 +70 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8178 +70 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8078 +70 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 7978 +70 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 7878 +70 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 7778 +70 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 7678 +70 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 7578 +70 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7478 +70 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7378 +70 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7278 +70 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7178 +70 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7078 +70 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 6978 +70 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 6878 +70 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 6778 +70 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 6678 +70 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 6578 +70 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6478 +70 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6378 +70 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6278 +70 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6178 +70 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6078 +70 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 5978 +70 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 5878 +70 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 5778 +70 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 5678 +70 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5578 +69 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5379 +70 23 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5179 +70 23 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 4979 +70 22 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 4780 +70 22 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4580 +69 21 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4381 +69 21 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4182 +69 21 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 3983 +69 21 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 3785 +69 20 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3587 +68 20 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3390 +68 20 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3194 +67 20 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 2999 +67 19 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 2805 +65 19 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2614 +65 19 0 | 2618 2450 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 2250 2425 2250 2424 +64 19 2 | 2425 2250 2 1 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2236 +62 18 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2052 +61 18 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 1871 +59 18 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 1695 +57 18 0 | 0 0 0 1 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1518 +48 17 0 | 0 0 0 0 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1347 +62 17 0 | 0 0 0 0 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1185 +59 16 0 | 0 0 0 0 0
JAN-26 24800 C 977 977 947 947 2 | 0 0 0 1041 +65 16 0 | 1565 810 2 18 0
JAN-26 25000 C 893 903 883 903 7 | 790 790 790 898 +58 16 2 | 980 682 9 25 +7
JAN-26 25200 C 690 690 690 690 1 | 640 776 640 760 +38 16 48 | 975 575 49 120 -2
JAN-26 25400 C 650 660 605 605 10 | 548 640 548 641 +34 15 38 | 1117 478 48 277 +1
JAN-26 25600 C 534 570 514 514 11 | 450 548 442 536 +30 15 18 | 976 402 29 319 +3
JAN-26 25800 C 452 480 401 405 7 | 367 451 367 443 +25 15 19 | 1007 330 26 268 +9
JAN-26 26000 C 373 384 334 336 13 | 300 375 291 369 +22 15 124 | 904 270 137 320 +35
JAN-26 26200 C 296 324 271 271 20 | 246 300 240 305 +17 16 65 | 795 219 85 471 +27
JAN-26 26400 C 249 262 249 262 5 | 200 237 200 251 +14 16 29 | 702 178 34 376 +17
JAN-26 26600 C 204 214 200 200 5 | 158 201 157 205 +11 16 32 | 587 145 37 384 +6
JAN-26 26800 C 172 172 153 153 3 | 140 159 140 166 +9 16 26 | 535 116 29 166 +18
JAN-26 27000 C 128 142 120 120 16 | 105 135 105 134 +7 16 50 | 457 98 66 254 +25
JAN-26 27200 C 116 116 111 111 2 | 88 105 86 107 +4 16 50 | 398 78 52 268 +14
JAN-26 27400 C 93 93 93 93 2 | 75 87 73 88 +4 17 7 | 350 63 9 145 +5
JAN-26 27600 C 80 80 68 68 3 | 61 72 61 72 +3 17 21 | 294 52 24 324 +20
JAN-26 27800 C 63 63 63 63 4 | 52 52 52 57 +2 17 3 | 252 44 7 348 +2
JAN-26 28000 C 51 55 51 55 7 | 44 50 44 44 0 17 13 | 220 37 20 167 -1
JAN-26 28200 C 0 0 0 0 0 | 37 37 37 35 0 17 9 | 190 34 9 184 -5
JAN-26 28400 C 0 0 0 0 0 | 35 37 32 27 0 17 6 | 160 27 6 175 +5
JAN-26 28600 C 34 35 34 35 2 | 30 30 30 21 -1 17 1 | 135 23 3 350 0
JAN-26 28800 C 0 0 0 0 0 | 25 28 25 16 -1 17 6 | 100 20 6 994 +4
JAN-26 29000 C 0 0 0 0 0 | 22 23 22 13 0 18 71 | 102 18 71 977 +66
JAN-26 29200 C 0 0 0 0 0 | 22 22 22 10 -1 18 34 | 84 20 34 441 +34
JAN-26 29400 C 0 0 0 0 0 | 0 0 0 8 0 18 0 | 75 18 0 73 0
JAN-26 29600 C 0 0 0 0 0 | 0 0 0 6 -1 18 0 | 58 12 0 89 -75
JAN-26 29800 C 0 0 0 0 0 | 0 0 0 5 0 18 0 | 54 11 0 196 0
JAN-26 30000 C 0 0 0 0 0 | 14 15 14 4 0 19 2 | 49 13 2 97 +1
JAN-26 30200 C 0 0 0 0 0 | 14 14 14 3 0 19 1 | 37 12 1 140 +1
JAN-26 30400 C 0 0 0 0 0 | 12 12 12 2 0 18 1 | 33 10 1 222 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 32 9 0 360 0
JAN-26 30800 C 11 11 11 11 2 | 0 0 0 1 0 18 0 | 27 9 2 17 0
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 22 10 0 16 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 20 6 0 8 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 13 13 0 1 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 14 11 0 2 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
TOTAL CALL 122 | TOTAL CALL 678 | TOTAL CALL 800 8594 +217
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 64 0 | 0 0 0 0 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 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 40 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 11 11 0 2 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 9 9 0 7 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 7 7 0 2 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 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 31 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 30 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 29 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 28 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 27 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 26 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 | 16 14 0 2 0
JAN-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 16 13 0 8 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 24 16 0 10 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 21 18 0 26 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 22 17 0 158 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 21 17 0 19 0
JAN-26 21000 P 0 0 0 0 0 | 21 21 21 2 -1 21 1 | 36 18 1 133 0
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 29 23 0 34 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 42 21 0 265 0
JAN-26 21600 P 0 0 0 0 0 | 25 25 25 6 -1 21 4 | 43 23 4 369 0
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 8 -1 21 0 | 38 25 0 312 0
JAN-26 22000 P 0 0 0 0 0 | 31 32 31 10 -1 20 2 | 54 27 2 348 +1
JAN-26 22200 P 0 0 0 0 0 | 35 35 35 13 -2 20 73 | 61 29 73 305 +73
JAN-26 22400 P 36 36 35 35 4 | 37 39 37 17 -2 20 34 | 68 31 38 945 +34
JAN-26 22600 P 0 0 0 0 0 | 48 48 41 22 -3 20 162 | 65 39 162 916 +158
JAN-26 22800 P 45 45 45 45 3 | 55 57 45 28 -4 19 54 | 89 40 57 765 +41
JAN-26 23000 P 51 51 51 51 1 | 64 64 54 37 -5 19 23 | 102 44 24 751 +18
JAN-26 23200 P 0 0 0 0 0 | 75 75 67 47 -6 19 22 | 111 53 22 442 -17
JAN-26 23400 P 69 83 69 83 3 | 92 92 73 60 -8 18 3 | 127 60 6 371 +4
JAN-26 23600 P 84 86 84 86 3 | 97 98 85 76 -10 18 40 | 153 72 43 150 -24
JAN-26 23800 P 99 104 95 104 4 | 100 115 100 96 -11 18 25 | 170 77 29 72 +3
JAN-26 24000 P 119 135 118 135 6 | 148 148 121 119 -7 18 20 | 205 88 26 356 +7
JAN-26 24200 P 160 160 160 160 1 | 179 180 144 145 -12 17 15 | 242 106 16 206 -1
JAN-26 24400 P 174 174 162 168 14 | 235 235 173 176 -17 17 27 | 290 136 41 296 -3
JAN-26 24600 P 213 213 199 199 9 | 289 289 210 216 -20 17 56 | 338 163 65 247 +44
JAN-26 24800 P 268 303 250 303 19 | 324 328 271 264 -24 16 121 | 410 194 140 223 -21
JAN-26 25000 P 314 371 300 370 8 | 392 406 314 320 -27 16 61 | 495 232 69 309 -3
JAN-26 25200 P 418 450 418 448 8 | 475 492 381 386 -30 16 37 | 586 275 45 586 +12
JAN-26 25400 P 471 528 441 528 28 | 570 580 462 467 -29 15 129 | 674 329 157 493 +2
JAN-26 25600 P 558 567 523 565 28 | 605 636 556 571 -38 16 26 | 790 394 54 444 +26
JAN-26 25800 P 668 751 636 751 7 | 735 735 661 669 -41 15 12 | 950 480 19 348 +14
JAN-26 26000 P 786 786 755 755 4 | 855 855 855 778 -66 15 2 | 1077 568 6 302 +2
JAN-26 26200 P 0 0 0 0 0 | 0 0 0 919 -63 15 0 | 1220 672 0 85 0
JAN-26 26400 P 0 0 0 0 0 | 0 0 0 1048 -81 15 0 | 1235 788 0 264 0
JAN-26 26600 P 0 0 0 0 0 | 1230 1230 1230 1218 -74 16 1 | 1249 884 1 5 0
JAN-26 26800 P 0 0 0 0 0 | 0 0 0 1367 -87 15 0 | 1730 1289 0 1 0
JAN-26 27000 P 0 0 0 0 0 | 1558 1558 1558 1551 -72 16 1 | 1841 1221 1 5 0
JAN-26 27200 P 0 0 0 0 0 | 1810 1810 1810 1732 -66 16 1 | 1810 1810 1 1 +1
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1910 -67 17 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 2092 -68 17 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 2277 -69 17 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2465 -70 17 0 | 2100 2100 0 1 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2656 -70 17 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2848 -71 17 0 | 2964 2720 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 3042 -71 17 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 3238 -70 17 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3434 -71 17 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3631 -71 18 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3829 -71 18 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 4028 -70 18 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 4226 -71 18 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4425 -95 18 0 | 4777 4555 0 5 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4624 -71 18 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4824 -70 18 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 5023 -71 18 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 5223 -70 18 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5423 -70 19 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5623 -70 20 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5822 -71 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 6022 -71 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 6222 -70 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6422 -70 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6622 -70 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6822 -70 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 7022 -70 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 7222 -70 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7422 -70 0 0 | 0 0 0 0 0
TOTAL PUT 150 | TOTAL PUT 952 | TOTAL PUT 1102 10663 +371
| MONTH PUT/CALL RATIO 1.37
| MONTH TOTAL 1902 19257 +588
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 15610 +61 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15510 +61 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15410 +61 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15310 +61 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15210 +61 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15110 +61 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15010 +61 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14910 +61 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14810 +61 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14710 +61 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14610 +61 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14510 +61 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14410 +61 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14310 +61 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14210 +61 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14110 +61 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14010 +61 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 13910 +61 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13810 +61 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13710 +61 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13610 +61 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13510 +61 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13410 +61 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13310 +61 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13210 +61 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13110 +61 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13010 +61 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 12910 +61 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12810 +61 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12710 +61 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12610 +61 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12510 +61 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12410 +61 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12310 +61 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12210 +61 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12110 +61 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12010 +61 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 11910 +61 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11810 +61 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11710 +61 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11610 +61 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11510 +61 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11410 +61 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11310 +61 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11210 +61 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11110 +61 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11010 +61 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 10910 +61 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10810 +61 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10710 +61 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10610 +61 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10510 +61 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10410 +61 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10310 +61 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10210 +61 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10110 +61 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10010 +61 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 9910 +61 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9810 +61 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9710 +61 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9610 +61 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9510 +61 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9410 +61 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9310 +61 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9211 +61 27 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9111 +61 27 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9011 +61 27 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8911 +61 26 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8811 +61 26 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8711 +61 25 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8611 +61 25 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8511 +61 25 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8411 +61 24 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8311 +60 24 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8212 +61 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8112 +61 25 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8012 +61 25 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7912 +61 24 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7813 +61 25 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7713 +61 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7613 +61 24 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7513 +60 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7414 +61 24 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7314 +60 24 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7215 +61 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7115 +60 24 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7016 +61 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6916 +60 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6817 +61 24 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6718 +61 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6619 +61 24 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6519 +60 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6420 +60 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6321 +60 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6223 +61 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6124 +61 23 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6025 +60 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5926 +60 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5828 +60 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5730 +60 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5632 +60 23 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5436 +60 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5240 +59 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5046 +59 22 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4853 +59 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4660 +59 22 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4469 +59 21 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4279 +58 21 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4090 +57 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3903 +57 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3718 +56 21 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3535 +56 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3354 +55 20 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3176 +55 20 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3000 +53 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2827 +52 20 0 | 3604 2840 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2658 +52 20 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2492 +51 19 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2330 +50 19 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2171 +48 19 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2018 +47 19 0 | 3997 2496 0 2 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1868 +45 19 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1724 +72 19 0 | 2030 2030 0 1 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1579 +63 18 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1447 +61 18 0 | 2230 1368 0 7 0
MAR-26 25000 C 0 0 0 0 0 | 1201 1201 1201 1321 +57 18 1 | 3022 1168 1 14 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1192 +43 18 0 | 2286 1054 0 7 0
MAR-26 25400 C 1083 1083 1083 1083 1 | 972 972 972 1082 +39 18 1 | 2140 946 2 10 0
MAR-26 25600 C 0 0 0 0 0 | 946 984 946 976 +38 17 2 | 2652 946 2 5 0
MAR-26 25800 C 895 895 895 895 1 | 807 807 807 884 +33 18 1 | 2690 807 2 11 +1
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 797 +30 18 0 | 2022 724 0 11 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 717 +25 18 0 | 1880 597 0 13 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 644 +22 18 0 | 1657 545 0 31 0
MAR-26 26600 C 0 0 0 0 0 | 534 534 534 579 +20 18 2 | 1545 483 2 81 -2
MAR-26 26800 C 525 525 525 525 1 | 478 523 478 519 +19 18 2 | 1670 430 3 19 +3
MAR-26 27000 C 0 0 0 0 0 | 418 452 418 466 +17 18 3 | 1914 387 3 59 -1
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 419 +17 18 0 | 1486 349 0 69 0
MAR-26 27400 C 372 372 372 372 1 | 0 0 0 374 +11 18 0 | 1629 318 1 30 0
MAR-26 27600 C 345 345 345 345 1 | 332 332 332 336 +11 18 3 | 1286 278 4 16 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 302 +11 18 0 | 1014 243 0 54 0
MAR-26 28000 C 0 0 0 0 0 | 258 258 245 270 +8 18 5 | 1500 218 5 47 +1
MAR-26 28200 C 0 0 0 0 0 | 232 232 232 243 +8 19 1 | 1101 206 1 139 -1
MAR-26 28400 C 222 222 207 207 2 | 192 208 192 219 +8 19 122 | 1297 189 124 172 +122
MAR-26 28600 C 195 195 195 195 1 | 0 0 0 196 +7 19 0 | 1060 157 1 111 +1
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 176 +9 19 0 | 995 150 0 84 0
MAR-26 29000 C 0 0 0 0 0 | 138 142 138 156 +8 19 3 | 929 125 3 114 +2
MAR-26 29200 C 0 0 0 0 0 | 124 124 124 138 +7 19 1 | 828 119 1 146 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 122 +6 19 0 | 776 100 0 50 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 105 +6 19 0 | 744 93 0 59 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 93 +5 19 0 | 740 114 0 50 0
MAR-26 30000 C 0 0 0 0 0 | 83 83 80 82 +5 19 3 | 802 80 3 31 +2
MAR-26 30200 C 0 0 0 0 0 | 77 77 77 72 +4 19 1 | 755 77 1 165 0
MAR-26 30400 C 0 0 0 0 0 | 72 72 72 64 +4 19 4 | 599 72 4 28 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 56 +3 19 0 | 648 57 0 46 0
MAR-26 30800 C 0 0 0 0 0 | 58 59 58 50 +3 20 2 | 600 58 2 52 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 44 +3 20 0 | 602 45 0 114 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 38 +2 20 0 | 582 60 0 58 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 34 +2 20 0 | 415 38 0 4 0
MAR-26 31600 C 0 0 0 0 0 | 41 41 41 30 +2 20 3 | 525 41 3 0 -3
MAR-26 31800 C 0 0 0 0 0 | 37 37 37 26 +1 20 1 | 486 32 1 13 0
MAR-26 32000 C 0 0 0 0 0 | 33 34 33 23 +1 20 2 | 462 33 2 14 +2
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 20 +1 20 0 | 76 76 0 4 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 18 +1 20 0 | 427 30 0 12 0
MAR-26 32600 C 0 0 0 0 0 | 25 25 25 16 +1 20 1 | 236 25 1 41 +1
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 14 +1 20 0 | 259 30 0 12 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 12 +1 20 0 | 306 17 0 278 0
TOTAL CALL 8 | TOTAL CALL 164 | TOTAL CALL 172 2300 +128
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 56 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 55 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 53 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 52 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 51 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 50 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 49 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 48 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 47 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 46 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 45 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 42 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 41 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 39 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 38 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 36 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 34 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 5 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 31 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 27 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 1 -1 21 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 67 67 0 1 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 114 46 0 5 0
MAR-26 18600 P 0 0 0 0 0 | 34 34 34 4 -1 23 1 | 81 31 1 4 +1
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 5 -1 23 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 6 -1 23 0 | 173 64 0 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 7 -1 23 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 186 45 0 20 0
MAR-26 19100 P 36 36 36 36 1 | 0 0 0 9 -1 23 0 | 120 36 1 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 10 -1 23 0 | 149 54 0 2 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 11 -1 23 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 13 0 23 0 | 198 77 0 1 0
MAR-26 19500 P 42 42 42 42 1 | 0 0 0 14 0 23 0 | 49 42 1 73 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 15 -1 23 0 | 160 53 0 20 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 16 -1 23 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 18 -1 23 0 | 189 50 0 130 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 20 -1 23 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 22 -1 23 0 | 292 50 0 108 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 26 -1 22 0 | 251 65 0 5 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 30 -2 22 0 | 127 127 0 2 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 36 -2 22 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 43 -2 22 0 | 268 87 0 31 0
MAR-26 21000 P 73 73 73 73 1 | 80 80 80 50 -2 22 4 | 456 71 5 34 -3
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 59 -2 21 0 | 494 87 0 36 0
MAR-26 21400 P 0 0 0 0 0 | 100 100 100 69 -3 21 3 | 532 100 3 131 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 83 -3 21 0 | 571 98 0 133 0
MAR-26 21800 P 112 112 112 112 1 | 124 124 118 96 -4 21 2 | 571 103 3 182 +1
MAR-26 22000 P 0 0 0 0 0 | 132 139 132 111 -5 21 45 | 604 112 45 97 -44
MAR-26 22200 P 0 0 0 0 0 | 153 153 153 129 -5 21 7 | 653 121 7 85 0
MAR-26 22400 P 148 148 148 148 2 | 172 173 168 148 -7 21 65 | 492 148 67 279 +65
MAR-26 22600 P 0 0 0 0 0 | 192 192 190 171 -7 20 61 | 759 149 61 275 +50
MAR-26 22800 P 191 191 190 190 2 | 225 225 210 196 -6 20 16 | 818 166 18 279 +15
MAR-26 23000 P 0 0 0 0 0 | 239 239 239 224 -2 20 1 | 815 189 1 149 0
MAR-26 23200 P 0 0 0 0 0 | 259 259 259 248 -3 20 1 | 757 227 1 200 +1
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 278 -6 19 0 | 868 264 0 60 0
MAR-26 23600 P 0 0 0 0 0 | 308 308 308 312 -9 19 1 | 888 278 1 80 -1
MAR-26 23800 P 0 0 0 0 0 | 346 346 346 351 -12 19 1 | 923 315 1 23 +1
MAR-26 24000 P 0 0 0 0 0 | 423 423 392 395 -14 19 3 | 1165 331 3 150 +1
MAR-26 24200 P 440 440 428 428 2 | 0 0 0 445 -15 18 0 | 1138 365 2 95 0
MAR-26 24400 P 0 0 0 0 0 | 533 534 515 499 -16 18 59 | 1154 412 59 156 +59
MAR-26 24600 P 0 0 0 0 0 | 598 603 582 558 -18 18 47 | 1320 448 47 185 +47
MAR-26 24800 P 0 0 0 0 0 | 690 690 670 624 -20 18 9 | 1810 497 9 150 +7
MAR-26 25000 P 0 0 0 0 0 | 773 776 708 698 -23 18 3 | 1796 500 3 82 -2
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 780 -28 18 0 | 1745 564 0 92 0
MAR-26 25400 P 0 0 0 0 0 | 970 970 900 869 -30 18 3 | 1690 621 3 145 -1
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 967 -33 18 0 | 1595 701 0 69 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1071 -37 17 0 | 1590 815 0 24 0
MAR-26 26000 P 1174 1191 1174 1191 2 | 1318 1318 1318 1188 -38 18 1 | 1914 833 3 44 +1
MAR-26 26200 P 1300 1300 1300 1300 1 | 0 0 0 1309 -36 18 0 | 1880 905 1 83 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1436 -39 18 0 | 1542 1073 0 34 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1571 -50 18 0 | 1943 1498 0 27 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1724 -39 18 0 | 2530 1535 0 4 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1870 -41 18 0 | 2985 1258 0 22 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2020 -43 18 0 | 2825 1358 0 10 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2175 -44 18 0 | 2830 1441 0 9 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2334 -46 18 0 | 2140 2070 0 8 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2497 -47 18 0 | 2305 2305 0 2 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2664 -48 18 0 | 2825 2084 0 2 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2834 -49 19 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3007 -50 19 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3183 -51 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3361 -52 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3542 -53 19 0 | 3542 2665 0 3 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3724 -54 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3909 -54 19 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4095 -55 19 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4283 -56 19 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4472 -56 19 0 | 5285 3223 0 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4662 -57 19 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4854 -57 19 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5046 -58 19 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5240 -58 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5434 -58 20 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5628 -59 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5824 -59 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6020 -59 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6216 -60 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6413 -60 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6610 -60 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6808 -60 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7006 -60 20 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7204 -60 20 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7402 -60 20 0 | 0 0 0 0 0
TOTAL PUT 13 | TOTAL PUT 333 | TOTAL PUT 346 4215 +198
| MONTH PUT/CALL RATIO 2.01
| MONTH TOTAL 518 6515 +326
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 13516 +61 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13316 +61 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13116 +61 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12916 +61 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12716 +61 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12516 +61 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12316 +61 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12116 +61 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11917 +61 27 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11717 +61 27 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11517 +61 26 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11317 +61 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11117 +61 25 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10918 +61 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10718 +61 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10519 +62 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10319 +61 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10120 +61 25 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9920 +61 25 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9721 +61 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9522 +61 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9324 +61 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9125 +61 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8927 +61 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8729 +61 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8531 +61 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8334 +62 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8136 +61 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7940 +62 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7744 +62 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7548 +61 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7353 +62 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7256 +62 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7158 +61 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7061 +61 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6965 +62 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6868 +61 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6772 +62 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6675 +61 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6579 +61 23 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6484 +62 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6388 +61 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6293 +61 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6198 +61 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6103 +61 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6009 +62 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5915 +62 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5821 +62 22 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5727 +61 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5634 +61 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5449 +62 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5265 +61 22 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5083 +61 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4902 +61 22 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4723 +61 22 0 | 5258 4494 0 1 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4546 +60 22 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4372 +61 21 0 | 4980 4980 0 1 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4199 +60 21 0 | 4180 3962 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4029 +60 21 0 | 4190 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3861 +59 21 0 | 5436 3728 0 2 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3696 +59 21 0 | 4280 4060 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3533 +58 21 0 | 4000 3840 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3374 +59 21 0 | 3886 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3217 +58 21 0 | 3800 3513 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3063 +57 21 0 | 3618 3000 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2913 +57 20 0 | 3480 3450 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2766 +56 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2623 +56 20 0 | 2894 2826 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2483 +55 20 0 | 2910 2473 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2346 +54 20 0 | 2900 2135 0 3 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2214 +53 20 0 | 2610 2405 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2085 +80 20 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1944 +62 19 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1829 +63 19 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1711 +56 19 0 | 1820 1510 0 3 0
JUN-26 25200 C 0 0 0 0 0 | 1518 1600 1518 1598 +44 19 2 | 1680 1435 2 2 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1498 +43 19 0 | 1970 1450 0 1 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1402 +40 19 0 | 1774 1774 0 1 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1308 +38 19 0 | 1787 1500 0 1 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1221 +32 19 0 | 2000 1311 0 13 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1140 +33 19 0 | 1748 1030 0 2 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1059 +28 19 0 | 1760 929 0 2 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 992 +27 19 0 | 1900 859 0 7 0
JUN-26 26800 C 0 0 0 0 0 | 893 893 893 923 +26 19 1 | 1063 816 1 3 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 858 +23 19 0 | 1837 738 0 14 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 798 +21 19 0 | 1640 1190 0 0 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 747 +24 19 0 | 1054 657 0 59 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 697 +19 19 0 | 960 600 0 23 0
JUN-26 27800 C 0 0 0 0 0 | 605 605 605 650 +19 19 7 | 1039 551 7 74 +7
JUN-26 28000 C 0 0 0 0 0 | 576 576 554 604 +20 19 10 | 1020 510 10 45 +9
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 561 +10 19 0 | 1013 482 0 32 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 524 +12 19 0 | 773 471 0 19 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 486 +12 20 0 | 788 428 0 9 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 452 +12 20 0 | 875 380 0 4 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 421 +8 20 0 | 899 363 0 26 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 392 +9 20 0 | 583 352 0 13 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 364 +7 20 0 | 550 375 0 6 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 332 +12 20 0 | 569 304 0 24 0
JUN-26 29800 C 0 0 0 0 0 | 291 291 291 307 +11 20 1 | 662 278 1 18 +1
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 284 +11 20 0 | 663 375 0 5 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 262 +10 20 0 | 670 630 0 2 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 242 +9 20 0 | 600 289 0 2 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 223 +8 20 0 | 605 320 0 1 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 206 +8 20 0 | 0 0 0 0 0
JUN-26 31000 C 0 0 0 0 0 | 193 193 193 190 +8 20 1 | 353 193 1 21 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 175 +7 20 0 | 338 301 0 8 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 161 +6 20 0 | 492 400 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 148 +6 20 0 | 209 189 0 1 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 137 +6 20 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 126 +5 20 0 | 435 128 0 7 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 116 +5 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 107 +5 20 0 | 398 195 0 2 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 98 +4 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 90 +4 20 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 96 96 96 83 +4 20 1 | 308 96 1 40 +1
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 76 +3 20 0 | 298 105 0 24 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 64 +2 21 0 | 213 86 0 2 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 54 +2 21 0 | 273 72 0 17 0
JUN-26 34400 C 0 0 0 0 0 | 62 62 62 46 +2 21 2 | 200 61 2 9 -2
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 39 +2 21 0 | 153 61 0 9 0
JUN-26 35200 C 0 0 0 0 0 | 47 50 42 33 +2 21 14 | 190 42 14 46 +6
TOTAL CALL 0 | TOTAL CALL 39 | TOTAL CALL 39 608 +22
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 | 15 15 15 1 0 33 4 | 30 14 4 26 +4
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 0 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 52 52 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 9 0 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 11 0 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 13 0 24 0 | 85 64 0 3 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 15 0 24 0 | 84 71 0 35 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 18 +1 24 0 | 105 105 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 20 0 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 24 +1 24 0 | 136 74 0 21 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 28 +1 24 0 | 97 97 0 1 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 32 0 24 0 | 103 99 0 2 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 37 +1 23 0 | 115 87 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 40 +1 23 0 | 116 85 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 42 0 23 0 | 117 88 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 45 0 23 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 101 101 101 49 +1 23 1 | 101 101 1 1 +1
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 52 0 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 56 +1 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 59 0 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 63 0 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 68 +1 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 72 0 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 77 0 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 82 0 23 0 | 186 126 0 4 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 87 0 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 93 +1 23 0 | 210 130 0 22 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 99 +1 23 0 | 131 131 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 105 +1 22 0 | 183 182 0 2 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 111 0 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 118 0 22 0 | 210 180 0 1 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 133 +1 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 149 0 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 167 0 22 0 | 335 177 0 9 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 186 0 22 0 | 305 239 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 207 0 22 0 | 345 209 0 6 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 230 -1 22 0 | 406 354 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 303 303 297 256 0 21 28 | 325 285 28 37 +28
JUN-26 21600 P 0 0 0 0 0 | 326 326 313 292 0 22 22 | 398 262 22 48 +22
JUN-26 21800 P 0 0 0 0 0 | 346 346 346 322 -1 21 7 | 504 286 7 37 +7
JUN-26 22000 P 0 0 0 0 0 | 360 375 360 355 -1 21 11 | 542 308 11 86 +9
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 387 +1 21 0 | 505 370 0 26 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 419 +1 21 0 | 495 392 0 7 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 453 -3 21 0 | 533 381 0 2 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 493 -5 20 0 | 557 420 0 4 0
JUN-26 23000 P 0 0 0 0 0 | 538 543 535 535 -1 20 4 | 728 462 4 44 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 582 -1 20 0 | 688 497 0 60 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 631 -4 20 0 | 586 522 0 2 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 685 -6 20 0 | 798 645 0 25 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 744 -9 20 0 | 828 633 0 56 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 806 -6 20 0 | 891 710 0 35 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 873 -6 19 0 | 965 763 0 22 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 945 -11 19 0 | 1040 828 0 29 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 1015 -20 19 0 | 1007 842 0 38 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1105 -16 19 0 | 1440 887 0 32 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1188 -24 19 0 | 1328 949 0 9 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1280 -23 19 0 | 1638 984 0 8 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1379 -26 19 0 | 1030 1030 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1483 -26 19 0 | 0 0 0 0 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1590 -35 19 0 | 1672 1375 0 1 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1707 -32 19 0 | 1875 1450 0 12 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1825 -34 19 0 | 1740 1578 0 2 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1948 -38 19 0 | 1749 1749 0 1 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2077 -47 19 0 | 2490 1980 0 3 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2223 -35 19 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2360 -36 19 0 | 2355 1945 0 2 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2500 -38 19 0 | 2770 1850 0 1 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2644 -39 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2791 -40 19 0 | 2645 2595 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2942 -41 19 0 | 2785 2785 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3095 -42 19 0 | 2840 2410 0 4 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3251 -44 19 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3411 -44 20 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3572 -45 20 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3737 -46 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3903 -47 20 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4072 -48 20 0 | 0 0 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4243 -49 20 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4416 -49 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4591 -50 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 4774 4774 4774 4768 -50 20 1 | 4774 4380 1 2 +1
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4946 -51 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5126 -52 20 0 | 0 0 0 0 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5307 -53 20 0 | 5626 5626 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5490 -53 20 0 | 5536 4952 0 1 0
JUN-26 31000 P 0 0 0 0 0 | 5700 5700 5700 5674 -53 20 1 | 5992 4480 1 1 +1
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5859 -54 20 0 | 5325 5315 0 0 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6045 -55 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6232 -55 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6421 -55 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6610 -56 20 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6800 -56 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6991 -56 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7182 -57 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7374 -57 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7567 -57 20 0 | 7420 6428 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7760 -58 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8148 -59 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8538 -59 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8930 -59 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9323 -59 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9717 -59 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 79 | TOTAL PUT 79 798 +73
| MONTH PUT/CALL RATIO 2.02
| MONTH TOTAL 118 1406 +95
MARKET PUT/CALL RATIO 1.31
MARKET TOTAL 11145 68568 +1372
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED