MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-25 26000 549 53 9 86 41 1326 -13
P DEC-25 25600 480 51 9 116 33 423 -27
C DEC-25 25800 476 129 9 192 96 848 -15
P DEC-25 25800 433 112 8 220 79 835 -40
P DEC-25 25400 309 22 10 55 15 406 -16
C DEC-25 26600 259 2 10 6 4 779 -2
C DEC-25 26200 254 20 10 32 16 1144 -8
C DEC-25 26400 170 7 10 12 7 580 -4
P JAN-26 25000 146 186 15 225 165 310 -18
P DEC-25 25200 130 11 12 27 8 508 -7
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 DEC 2025, TUESDAY 24 DEC 2025, WEDNESDAY
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 15810 +22 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15710 +22 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15610 +22 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15510 +22 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15410 +22 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15310 +22 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15210 +22 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 15110 +22 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15010 +22 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14910 +22 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14810 +22 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14710 +22 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14610 +22 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14510 +22 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14410 +22 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14310 +22 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14210 +22 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14010 +22 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13810 +22 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13610 +22 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13410 +22 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13210 +22 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13010 +22 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12810 +22 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12610 +22 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12410 +22 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12210 +22 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12010 +22 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11810 +22 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11610 +22 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11410 +22 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11210 +22 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11010 +22 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10810 +22 0 0 | 10986 8090 0 13 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10710 +22 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10610 +22 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10510 +22 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10410 +22 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10310 +22 0 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10210 +22 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 10110 +22 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10010 +22 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9910 +22 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9810 +22 0 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9710 +22 0 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9610 +22 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9510 +22 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9410 +22 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9310 +22 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9210 +22 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 9110 +22 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9010 +22 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8910 +22 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8810 +22 0 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8710 +22 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8610 +22 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8510 +22 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8410 +22 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8310 +22 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8210 +22 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 8110 +22 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8010 +22 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7910 +22 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7810 +22 0 0 | 7800 5502 0 5 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7710 +22 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7610 +22 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7510 +22 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7410 +22 0 0 | 7909 7410 0 1 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7310 +22 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7210 +22 0 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 7110 +22 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7010 +22 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6910 +22 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6810 +22 0 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6710 +22 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6610 +22 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6510 +22 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6410 +22 0 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6310 +22 0 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6210 +22 0 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 6110 +22 0 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6010 +22 0 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5910 +22 0 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5810 +22 0 0 | 7332 4200 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5610 +22 0 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5410 +22 0 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5210 +22 0 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5010 +22 0 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4810 +22 0 0 | 5080 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4610 +22 0 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4410 +22 0 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4210 +22 0 0 | 4495 3820 0 2 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4010 +22 0 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3810 +22 0 0 | 4850 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3610 +22 0 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3410 +22 0 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3210 +22 0 0 | 4270 1555 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3010 +22 0 0 | 3704 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2810 +22 0 0 | 2682 1403 0 7 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2610 +14 0 0 | 4019 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2410 +12 0 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2210 +12 0 0 | 2922 1145 0 6 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2033 +37 37 0 | 2500 1020 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1833 +35 34 0 | 3150 962 0 30 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1630 +33 30 0 | 1668 973 0 24 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1431 +36 27 0 | 2500 845 0 31 0
DEC-25 24600 C 0 0 0 0 0 | 1220 1251 1220 1227 +32 23 3 | 3035 688 3 46 +1
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1020 +17 18 0 | 2345 511 0 57 0
DEC-25 25000 C 747 747 740 743 7 | 0 0 0 819 +14 14 3 | 2730 376 10 51 -2
DEC-25 25200 C 605 605 560 564 8 | 668 680 668 624 +13 12 5 | 1905 267 13 346 -4
DEC-25 25400 C 435 435 350 400 32 | 469 469 440 446 +18 12 7 | 2000 182 39 276 +1
DEC-25 25600 C 271 271 192 260 37 | 280 340 250 271 +5 10 79 | 2220 124 116 592 -23
DEC-25 25800 C 141 150 96 140 226 | 140 192 124 129 -15 9 250 | 1619 81 476 848 +55
DEC-25 26000 C 68 69 41 55 116 | 62 86 47 53 -13 9 433 | 1960 41 549 1326 -14
DEC-25 26200 C 27 28 16 23 55 | 26 32 16 20 -8 10 199 | 1450 16 254 1144 +19
DEC-25 26400 C 11 12 8 12 28 | 9 11 7 7 -4 10 142 | 1450 7 170 580 -31
DEC-25 26600 C 6 6 5 5 5 | 5 6 4 2 -2 10 254 | 1474 4 259 779 -79
DEC-25 26800 C 4 4 3 3 5 | 4 4 2 1 0 12 9 | 1423 2 14 705 -4
DEC-25 27000 C 3 3 3 3 4 | 2 3 2 1 0 14 20 | 1395 2 24 980 -4
DEC-25 27200 C 0 0 0 0 11 | 2 2 2 1 0 16 19 | 1210 2 30 1274 -12
DEC-25 27400 C 1 1 1 1 2 | 2 2 2 1 0 18 4 | 1167 1 6 443 -6
DEC-25 27600 C 0 0 0 0 0 | 2 2 2 1 0 20 2 | 1050 2 2 567 -2
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 993 2 0 469 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 943 2 0 301 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 857 1 0 712 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 622 2 0 670 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 700 2 0 1282 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 674 1 0 450 0
DEC-25 29000 C 1 1 1 1 1 | 0 0 0 1 0 32 0 | 634 1 1 601 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 531 1 0 417 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 504 2 0 278 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 473 1 0 358 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 424 2 0 328 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 412 2 0 467 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 353 5 0 393 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 335 1 0 155 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 271 1 0 296 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 296 1 0 187 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 257 3 0 304 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 257 1 0 411 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 66 2 0 124 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 203 3 0 81 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 131 2 0 46 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 198 1 0 112 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 133 109 0 88 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 164 5 0 9 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 68 11 0 16 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 150 16 0 17 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 76 2 0 103 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 118 7 0 13 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 123 42 0 25 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 86 3 0 82 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 67 11 0 6 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 45 8 0 4 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 43 1 0 5 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 56 12 0 17 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 17 1 0 4 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 28 1 0 6 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 46 1 0 12 0
TOTAL CALL 537 | TOTAL CALL 1429 | TOTAL CALL 1966 19021 -105
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 0 233 0 | 20 1 0 5 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 226 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 224 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 219 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 215 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 213 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 211 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 208 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 206 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 20 1 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 198 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 194 0 | 21 2 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 190 0 | 13 1 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 22 2 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 29 15 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 78 14 0 7 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 115 8 0 42 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 8 8 0 15 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 98 1 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 127 8 0 40 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 200 13 0 11 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 148 4 0 77 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 110 10 0 13 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 266 10 0 9 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 32 17 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 38 17 0 1 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 17 17 0 1 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 225 16 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 174 2 0 79 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 208 4 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 183 11 0 2 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 177 31 0 2 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 250 35 0 2 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 260 21 0 7 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 53 15 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 300 4 0 22 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 250 24 0 11 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 455 7 0 23 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 474 6 0 28 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 579 4 0 10 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 455 29 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 569 4 0 57 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 558 4 0 65 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 581 3 0 63 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 800 2 0 157 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 575 3 0 217 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 621 2 0 29 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 759 3 0 327 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 820 5 0 800 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1050 4 0 1442 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 914 3 0 626 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1060 3 0 705 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 938 5 0 777 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1435 2 0 688 0
DEC-25 22200 P 0 0 0 0 0 | 1 1 1 1 0 42 5 | 1294 1 5 431 -5
DEC-25 22400 P 0 0 0 0 0 | 1 1 1 1 0 39 40 | 1403 1 40 929 -40
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1728 2 0 223 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1380 6 0 566 0
DEC-25 23000 P 3 3 3 3 1 | 1 1 1 1 0 32 14 | 1670 1 15 900 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1475 2 0 922 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1550 3 0 703 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1788 3 0 379 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1748 3 0 898 0
DEC-25 24000 P 0 0 0 0 11 | 2 3 2 1 0 21 16 | 1956 2 27 1476 -1
DEC-25 24200 P 5 5 5 5 1 | 3 3 2 1 0 19 11 | 1430 2 12 316 -12
DEC-25 24400 P 5 5 5 5 2 | 4 4 3 1 0 17 19 | 2290 3 21 831 -6
DEC-25 24600 P 6 6 6 6 1 | 5 5 3 1 -1 15 48 | 2135 3 49 525 +9
DEC-25 24800 P 7 9 3 3 27 | 6 6 4 2 -2 13 30 | 2395 3 57 587 -33
DEC-25 25000 P 11 16 10 10 19 | 8 8 6 5 -3 13 98 | 3408 6 117 963 -55
DEC-25 25200 P 16 27 16 16 42 | 16 16 8 11 -7 12 88 | 2505 8 130 508 +29
DEC-25 25400 P 36 55 33 35 163 | 28 28 15 22 -16 10 146 | 2665 15 309 406 -58
DEC-25 25600 P 71 116 68 70 159 | 65 65 33 51 -27 9 321 | 2380 33 480 423 -13
DEC-25 25800 P 155 220 133 133 134 | 138 140 79 112 -40 8 299 | 2825 79 433 835 -35
DEC-25 26000 P 262 350 262 293 27 | 260 262 179 236 -36 8 86 | 3102 177 113 537 -1
DEC-25 26200 P 425 425 425 425 3 | 417 417 334 400 -37 8 9 | 2637 312 12 518 -5
DEC-25 26400 P 0 0 0 0 0 | 574 576 574 595 -30 9 6 | 1895 415 6 378 -4
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 792 -27 10 0 | 3149 478 0 233 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 991 -21 12 0 | 2365 566 0 284 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 1190 -22 0 0 | 3420 648 0 364 0
DEC-25 27200 P 0 0 0 0 0 | 1376 1376 1376 1390 -22 0 1 | 2082 766 1 104 +1
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1590 -22 0 0 | 1966 895 0 27 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1790 -27 0 0 | 3340 1183 0 6 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1990 -22 0 0 | 2208 1244 0 2 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 2190 -22 0 0 | 5432 1415 0 11 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 2390 -25 0 0 | 3165 1470 0 29 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 2590 -24 0 0 | 3340 2254 0 3 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2790 -23 0 0 | 3545 2535 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2990 -22 0 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3190 -22 0 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 3390 -22 0 0 | 3777 3666 0 1 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3590 -22 0 0 | 3855 2564 0 5 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3790 -22 0 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3990 -22 0 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4190 -22 0 0 | 7512 3110 0 7 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4390 -22 0 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 4590 -22 0 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4790 -22 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4990 -22 0 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5190 -22 0 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5390 -22 0 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 5590 -22 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 5790 -22 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5990 -22 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6190 -22 0 0 | 8842 6190 0 6 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6390 -22 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6590 -22 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 6790 -22 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6990 -22 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7190 -22 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7390 -22 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 7790 -22 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8190 -22 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8590 -22 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8990 -22 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9390 -22 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 9790 -22 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10190 -22 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10590 -22 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10990 -22 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11390 -22 0 0 | 0 0 0 0 0
TOTAL PUT 590 | TOTAL PUT 1237 | TOTAL PUT 1827 21815 -229
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 3793 40836 -334
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 12865 +36 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12765 +36 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12665 +36 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12565 +36 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12465 +36 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12365 +36 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12265 +36 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12165 +36 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12065 +36 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 11965 +36 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 11865 +36 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11765 +36 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11665 +36 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11565 +36 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11465 +36 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11365 +36 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11265 +36 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11165 +36 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11065 +36 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 10965 +36 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 10865 +36 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10765 +36 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10665 +36 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10565 +36 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10465 +36 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10365 +36 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10265 +36 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10165 +36 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10065 +36 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 9965 +36 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 9865 +36 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9765 +36 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9665 +36 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9565 +36 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9465 +36 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9365 +36 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9265 +36 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9165 +36 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9065 +36 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 8965 +36 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 8865 +36 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8765 +36 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8665 +36 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8565 +36 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8465 +36 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8365 +36 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8265 +36 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8165 +36 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8065 +36 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 7965 +36 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 7865 +36 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7765 +36 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7665 +36 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7565 +36 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7465 +36 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7365 +36 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7265 +36 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7165 +36 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7065 +36 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 6965 +36 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 6865 +36 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6765 +36 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6665 +36 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6565 +36 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6465 +36 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6365 +36 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6265 +36 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6165 +36 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6065 +36 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 5965 +36 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5865 +36 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5665 +36 0 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5465 +36 0 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5266 +36 25 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5066 +36 24 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4866 +36 23 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4666 +36 22 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4467 +36 22 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4268 +37 22 0 | 0 0 0 0 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4068 +36 21 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3869 +36 21 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3671 +36 21 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3473 +36 20 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3275 +36 20 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3078 +35 20 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2882 +35 19 0 | 2618 2450 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2687 +35 19 0 | 2425 2250 0 1 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 2493 +34 18 0 | 0 0 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2301 +33 18 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2112 +32 18 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 1925 +31 17 0 | 1912 1907 0 4 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1741 +29 17 0 | 1600 1600 0 2 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 1562 +27 17 0 | 0 0 0 1 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1387 +24 16 0 | 0 0 0 0 0
JAN-26 24800 C 1160 1160 1160 1160 8 | 0 0 0 1223 +30 16 0 | 1565 810 8 26 +8
JAN-26 25000 C 980 980 980 980 2 | 0 0 0 1058 +26 16 0 | 1075 682 2 28 +2
JAN-26 25200 C 893 893 824 825 15 | 931 931 918 903 +23 15 6 | 975 575 21 108 +1
JAN-26 25400 C 751 751 696 707 9 | 765 815 765 783 +42 16 8 | 1117 478 17 359 -5
JAN-26 25600 C 590 590 590 590 8 | 664 664 607 618 +1 14 6 | 976 402 14 311 +1
JAN-26 25800 C 512 515 465 495 7 | 535 555 513 505 -1 14 16 | 1007 330 23 758 +11
JAN-26 26000 C 420 420 374 386 7 | 421 448 402 411 -1 14 28 | 904 270 35 481 +13
JAN-26 26200 C 335 337 296 310 25 | 331 361 327 348 +16 15 47 | 795 219 72 286 +28
JAN-26 26400 C 268 268 241 252 11 | 260 285 258 263 -5 14 23 | 702 178 34 350 +6
JAN-26 26600 C 209 209 188 204 19 | 210 230 197 210 -6 14 61 | 587 145 80 392 +19
JAN-26 26800 C 165 168 145 157 32 | 173 177 158 165 -7 15 29 | 535 116 61 286 +39
JAN-26 27000 C 135 135 115 126 11 | 133 142 123 133 -3 15 39 | 457 98 50 346 +9
JAN-26 27200 C 108 108 98 100 15 | 104 110 96 100 -7 15 59 | 398 78 74 450 +55
JAN-26 27400 C 80 80 78 78 3 | 82 89 78 80 -5 15 10 | 350 63 13 159 +1
JAN-26 27600 C 72 72 61 61 14 | 69 69 65 63 -6 16 3 | 294 52 17 272 -3
JAN-26 27800 C 0 0 0 0 0 | 54 56 51 48 -6 16 4 | 252 44 4 354 0
JAN-26 28000 C 0 0 0 0 0 | 45 45 45 36 -6 16 2 | 220 37 2 188 +1
JAN-26 28200 C 36 36 36 36 1 | 40 40 40 27 -5 16 2 | 190 34 3 243 +1
JAN-26 28400 C 0 0 0 0 0 | 33 33 33 20 -5 16 1 | 160 27 1 418 +1
JAN-26 28600 C 29 30 29 30 2 | 0 0 0 15 -4 16 0 | 135 23 2 510 +2
JAN-26 28800 C 25 25 25 25 1 | 25 25 25 11 -3 16 2 | 100 20 3 995 +2
JAN-26 29000 C 0 0 0 0 0 | 0 0 0 9 -2 17 0 | 102 18 0 962 0
JAN-26 29200 C 21 21 21 21 2 | 0 0 0 6 -2 17 0 | 84 20 2 490 +2
JAN-26 29400 C 0 0 0 0 0 | 0 0 0 5 -2 17 0 | 75 18 0 176 0
JAN-26 29600 C 0 0 0 0 0 | 17 17 16 4 -1 17 6 | 58 12 6 94 0
JAN-26 29800 C 0 0 0 0 0 | 14 14 14 3 -1 17 2 | 54 11 2 115 0
JAN-26 30000 C 0 0 0 0 0 | 0 0 0 2 -1 17 0 | 49 13 0 99 0
JAN-26 30200 C 13 13 13 13 3 | 12 12 12 1 -1 17 1 | 37 12 4 99 -1
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 33 10 0 220 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 32 9 0 335 0
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 27 9 0 22 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 21 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 22 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 14 11 0 2 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 24 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 25 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
TOTAL CALL 195 | TOTAL CALL 355 | TOTAL CALL 550 9967 +193
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 70 0 | 0 0 0 0 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 11 11 0 2 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 9 9 0 7 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 7 7 0 2 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 3 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 10 10 0 35 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 13 13 0 32 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 15 15 0 1 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 16 16 0 1 0
JAN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 20 20 0 2 0
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 16 14 0 2 0
JAN-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 16 13 0 8 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 24 13 0 11 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 21 18 0 26 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 22 12 0 160 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 21 14 0 32 0
JAN-26 21000 P 15 15 15 15 3 | 14 14 14 1 0 23 47 | 36 13 50 169 +35
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 29 18 0 36 0
JAN-26 21400 P 0 0 0 0 0 | 16 16 16 2 0 22 35 | 42 16 35 265 0
JAN-26 21600 P 0 0 0 0 0 | 18 18 18 3 0 22 25 | 43 18 25 361 -8
JAN-26 21800 P 20 20 20 20 2 | 0 0 0 4 0 22 0 | 38 20 2 321 0
JAN-26 22000 P 0 0 0 0 0 | 0 0 0 5 0 21 0 | 54 20 0 506 0
JAN-26 22200 P 24 24 24 24 1 | 0 0 0 6 0 21 0 | 61 24 1 53 +1
JAN-26 22400 P 0 0 0 0 0 | 0 0 0 8 0 20 0 | 68 23 0 905 0
JAN-26 22600 P 0 0 0 0 0 | 27 27 27 10 -1 20 37 | 65 26 37 1037 +32
JAN-26 22800 P 0 0 0 0 0 | 29 29 29 13 -1 20 20 | 89 29 20 858 +20
JAN-26 23000 P 37 37 37 37 2 | 33 33 32 17 -1 19 35 | 102 32 37 919 +25
JAN-26 23200 P 0 0 0 0 0 | 37 37 37 22 -2 19 21 | 111 37 21 515 +21
JAN-26 23400 P 0 0 0 0 0 | 41 42 41 29 -2 19 71 | 127 41 71 450 +70
JAN-26 23600 P 53 53 52 52 13 | 46 46 46 37 -4 18 1 | 153 46 14 156 +11
JAN-26 23800 P 62 64 62 64 2 | 58 58 57 48 -4 18 6 | 170 57 8 73 +4
JAN-26 24000 P 72 76 72 74 11 | 68 69 64 61 -6 18 52 | 205 63 63 227 -32
JAN-26 24200 P 87 90 87 90 4 | 80 82 77 78 -8 17 11 | 242 76 15 111 +3
JAN-26 24400 P 104 110 104 109 3 | 100 100 89 96 -10 17 40 | 290 89 43 337 +29
JAN-26 24600 P 129 139 129 139 4 | 127 127 109 119 -11 16 35 | 338 109 39 443 -2
JAN-26 24800 P 158 174 158 167 6 | 141 150 138 149 -15 16 38 | 410 137 44 199 -17
JAN-26 25000 P 199 225 193 202 62 | 194 194 165 186 -18 15 84 | 495 165 146 310 +8
JAN-26 25200 P 246 277 240 259 18 | 242 242 213 232 -21 15 24 | 586 209 42 557 +17
JAN-26 25400 P 305 350 305 321 22 | 288 288 262 288 -24 15 20 | 674 262 42 527 -10
JAN-26 25600 P 377 424 377 390 11 | 367 369 330 363 -22 15 27 | 790 330 38 519 +5
JAN-26 25800 P 470 515 469 470 9 | 449 454 412 445 -30 14 24 | 950 407 33 551 +16
JAN-26 26000 P 567 640 567 590 4 | 540 559 509 541 -40 14 20 | 1077 507 24 322 +17
JAN-26 26200 P 696 741 696 717 12 | 675 675 642 669 -34 14 6 | 1220 610 18 86 +6
JAN-26 26400 P 838 855 825 855 5 | 804 804 804 805 -25 15 1 | 1235 748 6 270 -1
JAN-26 26600 P 956 956 956 956 1 | 931 931 921 942 -37 14 2 | 1249 876 3 8 -1
JAN-26 26800 P 1202 1202 1151 1151 2 | 0 0 0 1098 -37 15 0 | 1730 1035 2 4 +1
JAN-26 27000 P 0 0 0 0 0 | 0 0 0 1263 -49 15 0 | 1841 1221 0 3 0
JAN-26 27200 P 0 0 0 0 0 | 0 0 0 1438 -44 15 0 | 1810 1400 0 2 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1615 -43 15 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1796 -43 15 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 1981 -42 16 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 2140 2140 2140 2170 -41 16 1 | 2200 2100 1 1 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2361 -41 16 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2555 -40 16 0 | 2964 2720 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2750 -39 16 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2946 -39 16 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3143 -39 16 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3341 -38 17 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3539 -38 16 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3738 -38 17 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3937 -37 17 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4137 -37 17 0 | 4777 4111 0 4 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4336 -37 17 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4536 -37 18 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4736 -36 18 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4935 -37 0 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5135 -37 0 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5335 -37 0 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5535 -36 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5735 -36 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5935 -36 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6135 -36 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6335 -36 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6535 -36 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6735 -36 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6935 -36 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7135 -36 0 0 | 0 0 0 0 0
TOTAL PUT 197 | TOTAL PUT 683 | TOTAL PUT 880 11429 +250
| MONTH PUT/CALL RATIO 1.60
| MONTH TOTAL 1430 21396 +443
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 15909 +41 0 0 | 0 0 0 3 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15809 +41 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15709 +41 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15609 +41 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15509 +41 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15409 +41 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15309 +41 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15209 +41 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15109 +41 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15009 +41 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14909 +41 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14809 +41 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14709 +41 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14609 +41 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14509 +41 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14409 +41 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14309 +41 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14209 +41 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14109 +41 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14009 +41 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13909 +41 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13809 +41 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13709 +41 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13609 +41 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13509 +41 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13409 +41 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13309 +41 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13209 +41 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13109 +41 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13009 +41 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12909 +41 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12809 +41 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12709 +41 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12609 +41 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12509 +41 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12409 +41 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12309 +41 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12209 +41 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12109 +41 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12009 +41 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11909 +41 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11809 +41 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11709 +41 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11609 +41 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11509 +41 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11409 +41 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11309 +41 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11209 +41 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11109 +41 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11009 +41 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10909 +41 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10809 +41 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10709 +41 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10609 +41 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10509 +41 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10409 +41 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10309 +41 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10209 +41 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10109 +41 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10009 +41 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9909 +41 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9809 +41 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9709 +41 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9609 +41 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9509 +41 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9409 +41 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9309 +41 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9210 +42 28 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9110 +42 27 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9010 +42 27 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8910 +41 27 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8810 +41 26 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8710 +41 26 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8610 +41 26 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8510 +41 25 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8410 +41 25 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8310 +41 25 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8211 +42 26 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8111 +42 25 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8011 +41 25 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7911 +41 25 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7811 +41 24 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7712 +42 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7612 +42 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7512 +41 24 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7413 +42 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7313 +42 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7213 +41 24 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7114 +42 24 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7014 +41 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6915 +42 24 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6816 +42 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6716 +42 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6617 +42 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6518 +42 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6419 +43 24 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6320 +43 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6221 +43 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6122 +43 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6023 +43 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5924 +42 23 0 | 7320 5330 0 10 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5727 +43 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5531 +43 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5335 +43 22 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5139 +43 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4945 +43 22 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4751 +43 22 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4559 +44 22 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4367 +43 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4177 +44 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3988 +43 21 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3801 +43 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3616 +43 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3432 +43 20 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3251 +42 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3072 +41 20 0 | 3604 2840 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2896 +41 20 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2723 +40 20 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2554 +40 19 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2387 +38 19 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2225 +37 19 0 | 3997 2200 0 3 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2067 +36 19 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1913 +34 19 0 | 2030 2030 0 1 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1764 +32 18 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 1606 1606 1606 1592 +20 18 1 | 2230 1368 1 6 -1
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1454 +17 17 0 | 3022 1168 0 14 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1323 +17 17 0 | 2286 1054 0 6 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1200 +12 17 0 | 2140 946 0 10 0
MAR-26 25600 C 1058 1058 1058 1058 1 | 0 0 0 1080 +6 17 0 | 2652 946 1 12 0
MAR-26 25800 C 0 0 0 0 0 | 980 980 980 974 +6 17 1 | 2690 807 1 10 +1
MAR-26 26000 C 0 0 0 0 0 | 877 877 877 875 +3 17 1 | 2022 724 1 15 0
MAR-26 26200 C 764 764 764 764 1 | 0 0 0 785 +4 17 0 | 1880 597 1 48 -1
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 702 +1 17 0 | 1657 545 0 63 0
MAR-26 26600 C 0 0 0 0 0 | 638 638 638 625 -2 17 1 | 1545 483 1 83 +1
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 560 -2 17 0 | 1670 430 0 15 0
MAR-26 27000 C 514 514 514 514 1 | 502 502 502 501 -2 17 1 | 1914 387 2 61 -1
MAR-26 27200 C 418 418 418 418 1 | 0 0 0 447 -3 17 0 | 1486 349 1 69 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 398 -4 17 0 | 1629 318 0 30 0
MAR-26 27600 C 338 338 338 338 1 | 368 368 360 354 -4 17 4 | 1286 278 5 12 +2
MAR-26 27800 C 305 305 305 305 1 | 0 0 0 314 -5 17 0 | 1014 243 1 44 0
MAR-26 28000 C 0 0 0 0 0 | 294 294 286 281 -4 18 2 | 1500 218 2 43 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 250 -5 18 0 | 1101 206 0 142 0
MAR-26 28400 C 0 0 0 0 0 | 235 235 224 222 -5 18 5 | 1297 189 5 179 +5
MAR-26 28600 C 0 0 0 0 0 | 204 204 204 199 -6 18 2 | 1060 157 2 110 -2
MAR-26 28800 C 175 175 175 175 1 | 185 185 177 177 -5 18 2 | 995 150 3 93 +1
MAR-26 29000 C 0 0 0 0 0 | 161 167 161 158 -4 18 2 | 929 125 2 114 0
MAR-26 29200 C 0 0 0 0 0 | 148 148 148 139 -4 18 1 | 828 119 1 146 0
MAR-26 29400 C 0 0 0 0 0 | 133 133 133 122 -4 18 1 | 776 100 1 60 -1
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 107 -4 19 0 | 744 93 0 59 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 94 -3 19 0 | 740 114 0 50 0
MAR-26 30000 C 0 0 0 0 0 | 96 96 96 79 -4 19 1 | 802 80 1 29 -1
MAR-26 30200 C 0 0 0 0 0 | 85 85 85 69 -4 19 1 | 755 77 1 166 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 61 -3 19 0 | 599 72 0 28 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 53 -3 19 0 | 648 57 0 41 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 46 -3 19 0 | 600 58 0 46 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 40 -3 19 0 | 602 45 0 113 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 35 -2 19 0 | 582 60 0 58 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 31 -2 19 0 | 415 38 0 4 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 27 -2 19 0 | 525 41 0 1 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 23 -2 19 0 | 486 32 0 28 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 20 -2 19 0 | 462 33 0 14 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 18 -1 19 0 | 76 76 0 4 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 15 -2 19 0 | 427 30 0 12 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 13 -2 20 0 | 236 25 0 39 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 12 -1 20 0 | 259 30 0 12 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 10 -1 20 0 | 306 17 0 278 0
TOTAL CALL 7 | TOTAL CALL 26 | TOTAL CALL 33 2393 +3
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 58 0 | 10 8 0 64 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 12 12 0 1 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 13 0 5 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 18 17 0 2 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 43 18 0 5 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 55 15 0 12 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 52 43 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 40 34 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 17 17 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 74 18 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 117 73 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 78 72 0 7 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 83 83 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 147 21 0 33 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 67 67 0 1 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 114 46 0 5 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 81 31 0 5 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 173 64 0 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 4 +2 23 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 186 45 0 20 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 6 +2 24 0 | 120 36 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 149 38 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 9 +2 24 0 | 198 77 0 1 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 10 +2 24 0 | 49 42 0 73 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 11 +2 23 0 | 160 53 0 20 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 12 +2 23 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 13 +2 23 0 | 189 50 0 130 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 14 +2 23 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 16 +2 23 0 | 292 47 0 108 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 18 +2 23 0 | 251 65 0 5 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 22 +2 23 0 | 127 127 0 2 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 26 +2 22 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 30 +2 22 0 | 268 87 0 31 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 36 +2 22 0 | 456 64 0 107 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 42 +2 22 0 | 494 87 0 36 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 50 +3 22 0 | 532 100 0 131 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 58 +2 21 0 | 571 98 0 133 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 68 +1 21 0 | 571 93 0 187 0
MAR-26 22000 P 0 0 0 0 0 | 101 101 101 81 +2 21 1 | 604 101 1 97 0
MAR-26 22200 P 0 0 0 0 0 | 108 108 108 95 +3 21 24 | 653 108 24 108 +23
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 110 +2 21 0 | 492 119 0 277 0
MAR-26 22600 P 0 0 0 0 0 | 133 133 133 127 +2 21 1 | 759 133 1 282 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 146 +1 20 0 | 818 145 0 331 0
MAR-26 23000 P 0 0 0 0 0 | 165 170 165 168 +1 20 4 | 815 164 4 228 +1
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 191 -2 20 0 | 757 185 0 224 0
MAR-26 23400 P 0 0 0 0 0 | 205 205 205 213 -5 19 1 | 868 205 1 65 +1
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 240 -6 19 0 | 888 232 0 44 0
MAR-26 23800 P 0 0 0 0 0 | 268 268 258 270 -7 19 2 | 923 258 2 23 -1
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 307 -5 19 0 | 1165 301 0 145 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 347 -6 18 0 | 1138 339 0 97 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 392 -7 18 0 | 1154 372 0 157 0
MAR-26 24600 P 0 0 0 0 0 | 429 429 429 442 -8 18 7 | 1320 429 7 193 +7
MAR-26 24800 P 525 525 525 525 1 | 488 488 488 496 -11 18 19 | 1810 467 20 174 +18
MAR-26 25000 P 0 0 0 0 0 | 544 544 544 556 -12 18 1 | 1796 500 1 84 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 621 -16 17 0 | 1745 564 0 96 0
MAR-26 25400 P 0 0 0 0 0 | 688 688 688 697 -20 17 1 | 1690 621 1 146 +1
MAR-26 25600 P 0 0 0 0 0 | 774 774 774 784 -20 17 1 | 1595 701 1 64 0
MAR-26 25800 P 0 0 0 0 0 | 866 880 864 877 -26 17 6 | 1590 815 6 20 +5
MAR-26 26000 P 0 0 0 0 0 | 971 974 971 978 -23 17 2 | 1914 833 2 47 +1
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1090 -18 17 0 | 1880 905 0 83 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1204 -26 17 0 | 1542 1073 0 34 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1329 -28 17 0 | 1943 1498 0 27 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1462 -29 17 0 | 2530 1535 0 4 0
MAR-26 27000 P 0 0 0 0 0 | 1586 1586 1586 1607 -44 17 1 | 2985 1258 1 22 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1752 -44 17 0 | 2825 1358 0 10 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1902 -44 18 0 | 2830 1441 0 9 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2056 -45 18 0 | 2140 2070 0 8 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2215 -45 18 0 | 2305 2305 0 2 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2378 -46 18 0 | 2825 2084 0 2 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2545 -46 18 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2715 -46 18 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2889 -45 18 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3065 -46 18 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3244 -46 18 0 | 3542 2665 0 3 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3426 -45 18 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3609 -45 18 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3795 -44 18 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3982 -44 18 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4170 -45 19 0 | 5285 3223 0 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4360 -45 19 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4552 -44 19 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4744 -44 19 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4937 -44 19 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5131 -44 19 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5326 -43 19 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5522 -43 19 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5718 -43 19 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5914 -43 19 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6111 -43 19 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6309 -42 19 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6506 -43 19 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6704 -43 20 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6903 -42 20 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7101 -42 20 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 71 | TOTAL PUT 72 4477 +56
| MONTH PUT/CALL RATIO 2.18
| MONTH TOTAL 105 6870 +59
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 13781 +24 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13581 +24 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13381 +24 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13181 +24 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12981 +24 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12781 +24 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12581 +24 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12381 +24 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12181 +24 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11981 +24 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11781 +23 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11582 +24 26 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11382 +24 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11182 +24 25 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10982 +24 25 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10783 +24 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10583 +24 25 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10383 +24 24 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10184 +24 25 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9984 +23 24 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9785 +24 24 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9586 +24 24 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9387 +24 24 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9188 +24 24 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8989 +23 24 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8791 +23 24 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8593 +24 24 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8395 +23 24 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8197 +23 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8000 +23 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7803 +23 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7607 +23 23 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7509 +23 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7411 +23 23 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7313 +22 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7216 +23 23 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7118 +22 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7021 +22 23 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6924 +22 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6827 +22 23 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6730 +22 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6634 +22 22 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6538 +22 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6441 +21 22 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6346 +22 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6250 +21 22 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6155 +21 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6059 +20 22 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5965 +21 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5870 +21 22 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5682 +20 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5495 +20 22 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5309 +19 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5125 +19 21 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4943 +19 21 0 | 5258 4494 0 3 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4762 +18 21 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4583 +17 21 0 | 4980 4980 0 1 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4407 +18 21 0 | 4180 3962 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4232 +17 21 0 | 4190 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4059 +16 21 0 | 5436 3728 0 2 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3889 +15 21 0 | 4280 4060 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3722 +15 21 0 | 4000 3840 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3557 +15 20 0 | 3886 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3395 +14 20 0 | 3800 3513 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3236 +14 20 0 | 3618 3000 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3079 +12 20 0 | 3480 3450 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2927 +12 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2777 +11 20 0 | 2894 2826 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2631 +11 20 0 | 2910 2473 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2489 +10 20 0 | 2900 2135 0 4 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2350 +9 19 0 | 2610 2405 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2215 +8 19 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2085 +9 19 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1955 +22 19 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1834 +18 19 0 | 1820 1510 0 3 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1719 +17 19 0 | 1680 1435 0 2 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1608 +17 19 0 | 1970 1450 0 1 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1492 +7 19 0 | 1774 1483 0 4 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1393 +6 19 0 | 1787 1500 0 1 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1300 +8 19 0 | 2000 1311 0 13 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1211 +6 19 0 | 1748 1030 0 3 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1129 +2 19 0 | 1760 929 0 2 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1051 +5 19 0 | 1900 859 0 7 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 978 +4 19 0 | 1063 816 0 3 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 909 +1 19 0 | 1837 738 0 14 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 846 +2 19 0 | 1640 853 0 1 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 786 -2 19 0 | 1054 657 0 59 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 730 -5 19 0 | 960 600 0 23 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 679 -3 19 0 | 1039 551 0 81 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 631 0 19 0 | 1020 510 0 52 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 585 0 19 0 | 1013 482 0 47 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 543 0 19 0 | 773 471 0 19 0
JUN-26 28600 C 0 0 0 0 0 | 517 517 517 505 +1 19 1 | 788 428 1 10 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 469 +1 19 0 | 875 380 0 5 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 435 -3 19 0 | 899 363 0 29 0
JUN-26 29200 C 0 0 0 0 0 | 400 400 400 404 -2 19 1 | 583 352 1 13 -1
JUN-26 29400 C 0 0 0 0 0 | 390 390 390 375 -3 19 1 | 550 375 1 7 +1
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 348 -3 19 0 | 569 304 0 24 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 322 -1 19 0 | 662 278 0 18 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 288 -1 19 0 | 663 330 0 5 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 265 -2 19 0 | 670 630 0 2 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 244 -1 19 0 | 600 289 0 2 0
JUN-26 30600 C 0 0 0 0 0 | 248 248 248 225 -1 19 1 | 605 248 1 1 0
JUN-26 30800 C 0 0 0 0 0 | 228 228 228 207 -1 20 1 | 228 228 1 1 +1
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 190 -1 20 0 | 353 193 0 21 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 174 -2 20 0 | 338 301 0 8 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 160 -1 20 0 | 492 400 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 147 -1 20 0 | 209 189 0 1 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 135 -1 20 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 124 -1 20 0 | 435 128 0 7 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 114 -1 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 104 -1 20 0 | 398 195 0 2 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 95 -1 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 87 -1 20 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 80 -1 20 0 | 308 96 0 39 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 73 -1 20 0 | 298 105 0 24 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 62 0 20 0 | 213 86 0 3 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 52 0 20 0 | 273 72 0 17 0
JUN-26 34400 C 0 0 0 0 0 | 67 67 67 43 -1 20 1 | 200 61 1 2 -1
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 36 -1 20 0 | 153 61 0 7 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 30 -1 20 0 | 190 42 0 46 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 643 0
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 | 13 13 13 1 0 34 1 | 30 1 1 37 +1
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 20 20 0 2 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 18 18 0 1 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 21 21 0 1 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 41 25 0 2 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 26 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 32 32 0 1 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 4 0 24 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 5 0 24 0 | 52 52 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 6 0 24 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 7 0 24 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 85 64 0 3 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 84 59 0 35 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 12 0 24 0 | 105 105 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 16 -1 23 0 | 136 74 0 28 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 19 -1 23 0 | 97 72 0 107 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 22 -1 23 0 | 103 99 0 2 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 26 -1 23 0 | 115 87 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 28 -1 23 0 | 116 85 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 30 -1 23 0 | 117 88 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 32 -2 23 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 35 -1 23 0 | 101 101 0 1 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 37 -2 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 40 -2 23 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 43 -2 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 46 -2 23 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 49 -2 22 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 53 -2 22 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 57 -2 22 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 60 -3 22 0 | 186 126 0 4 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 65 -2 22 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 69 -3 22 0 | 210 130 0 22 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 74 -3 22 0 | 131 131 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 78 -4 22 0 | 183 182 0 2 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 84 -3 22 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 89 -3 22 0 | 210 144 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 101 -4 22 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 114 -4 22 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 169 169 169 128 -5 22 1 | 335 169 1 10 +1
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 144 -5 21 0 | 305 239 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 162 -5 21 0 | 345 209 0 6 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 181 -6 21 0 | 406 354 0 1 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 202 -7 21 0 | 325 285 0 37 0
JUN-26 21600 P 0 0 0 0 0 | 250 250 250 226 -6 21 1 | 398 250 1 48 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 251 -15 21 0 | 504 286 0 37 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 287 -8 21 0 | 542 308 0 88 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 318 -8 21 0 | 505 334 0 27 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 351 -8 21 0 | 495 392 0 7 0
JUN-26 22600 P 0 0 0 0 0 | 370 370 370 382 -5 21 1 | 533 367 1 2 -1
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 415 -5 20 0 | 557 402 0 8 0
JUN-26 23000 P 0 0 0 0 0 | 436 436 436 451 -5 20 1 | 728 436 1 46 0
JUN-26 23200 P 0 0 0 0 0 | 476 476 474 490 -8 20 2 | 688 474 2 61 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 532 -13 20 0 | 586 522 0 2 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 578 -13 19 0 | 798 556 0 27 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 631 -13 19 0 | 828 633 0 55 0
JUN-26 24000 P 0 0 0 0 0 | 680 682 680 687 -13 19 2 | 891 680 2 37 +1
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 746 -14 19 0 | 965 763 0 22 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 809 -15 19 0 | 1040 828 0 29 0
JUN-26 24600 P 0 0 0 0 0 | 870 870 870 876 -18 19 1 | 1007 842 1 39 +1
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 951 -18 19 0 | 1440 887 0 32 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 1030 -19 19 0 | 1328 949 0 9 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1115 -18 19 0 | 1638 984 0 8 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1205 -21 18 0 | 1030 1030 0 1 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1301 -20 18 0 | 1325 1325 0 1 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1402 -21 18 0 | 1672 1375 0 1 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1509 -17 18 0 | 1875 1450 0 12 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1620 -20 18 0 | 1740 1578 0 2 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1727 -30 18 0 | 1749 1749 0 1 0
JUN-26 26600 P 1900 1900 1900 1900 4 | 0 0 0 1852 -29 18 0 | 2490 1900 4 7 +4
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1979 -30 18 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2138 -23 19 0 | 2355 1945 0 2 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2274 -23 19 0 | 2770 1850 0 1 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2414 -23 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2558 -23 19 0 | 2645 2595 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2705 -23 19 0 | 2785 2785 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2855 -24 19 0 | 2854 2410 0 4 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3008 -25 19 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3165 -24 19 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3324 -25 19 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3486 -25 19 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3651 -24 19 0 | 0 0 0 0 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3818 -24 19 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3987 -25 19 0 | 0 0 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4158 -25 19 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4332 -25 19 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4507 -25 19 0 | 4774 4380 0 1 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4684 -26 19 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 4833 4833 4833 4863 -25 19 1 | 4833 4833 1 1 +1
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5044 -25 19 0 | 5626 5626 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5226 -25 20 0 | 5536 4952 0 1 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5409 -25 20 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 5553 5553 5553 5593 -26 20 1 | 5630 5315 1 1 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5779 -25 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5966 -25 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6154 -25 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6343 -25 20 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6533 -25 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6723 -25 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6914 -25 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7106 -25 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7299 -25 20 0 | 7420 6428 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7492 -25 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7881 -24 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8271 -24 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8662 -25 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9055 -25 20 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9449 -25 20 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 12 | TOTAL PUT 16 944 +8
| MONTH PUT/CALL RATIO 2.66
| MONTH TOTAL 22 1587 +8
MARKET PUT/CALL RATIO 1.09
MARKET TOTAL 5350 70689 +176
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED