MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-25 25800 932 0 0 27 1 0 -26
P DEC-25 25600 805 0 0 106 1 919 -61
C DEC-25 25600 673 0 0 218 40 0 -101
P JAN-26 25600 462 336 16 487 312 608 -91
C JAN-26 26400 452 279 16 286 168 404 +71
C JAN-26 26000 443 435 15 446 297 311 +110
P DEC-25 25400 442 0 0 25 1 567 -18
P JAN-26 25000 431 177 17 241 156 580 -47
P JAN-26 25800 427 411 15 576 390 659 -125
C JAN-26 26200 421 349 15 361 230 327 +89
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 DEC 2025, MONDAY 30 DEC 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 0 -15635 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 0 -15535 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 0 -15435 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 0 -15335 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 0 -15235 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 0 -15135 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 0 -15035 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 0 -14935 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 0 -14835 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 0 -14735 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 0 -14635 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 0 -14535 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 0 -14435 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 0 -14335 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 0 -14235 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 0 -14135 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 0 -14035 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 0 -13835 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 0 -13635 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 0 -13435 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 0 -13235 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 0 -13035 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 0 -12835 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 0 -12635 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 0 -12435 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 0 -12235 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 0 -12035 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 0 -11835 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 0 -11635 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 0 -11435 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 0 -11235 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 0 -11035 0 0 | 11240 7583 0 0 -4
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 0 -10835 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 0 -10635 0 0 | 10986 8090 0 0 -13
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 0 -10535 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 0 -10435 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 0 -10335 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 0 -10235 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 0 -10135 0 0 | 10492 8000 0 0 -7
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 0 -10035 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 0 -9935 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 0 -9835 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 0 -9735 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 0 -9635 0 0 | 9700 6800 0 0 -4
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 0 -9535 0 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 0 -9435 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 0 -9335 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 0 -9235 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 0 -9135 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 0 -9035 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 0 -8935 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 0 -8835 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 0 -8735 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 0 -8635 0 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 0 -8535 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 0 -8435 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 0 -8335 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 0 -8235 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 0 -8135 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 0 -8035 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 0 -7935 0 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 0 -7835 0 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 0 -7735 0 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 0 -7635 0 0 | 7800 5502 0 0 -5
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 0 -7535 0 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 0 -7435 0 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 0 -7335 0 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 0 -7235 0 0 | 7909 7410 0 0 -1
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 0 -7135 0 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 0 -7035 0 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 0 -6935 0 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 0 -6835 0 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 0 -6735 0 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 0 -6635 0 0 | 6297 5255 0 0 -2
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 0 -6535 0 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 0 -6435 0 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 0 -6335 0 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 0 -6235 0 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 0 -6135 0 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 0 -6035 0 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 0 -5935 0 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 0 -5835 0 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 0 -5735 0 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 0 -5635 0 0 | 7332 4200 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 0 -5435 0 0 | 0 0 0 0 -2
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 0 -5235 0 0 | 0 0 0 0 -3
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 0 -5035 0 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 0 -4835 0 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 0 -4635 0 0 | 5080 2880 0 0 -2
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 0 -4435 0 0 | 2750 2750 0 0 -1
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 0 -4235 0 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 0 -4035 0 0 | 4495 3820 0 0 -2
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 0 -3835 0 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 0 -3635 0 0 | 4850 1700 0 0 -2
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 0 -3435 0 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 0 -3235 0 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 0 -3035 0 0 | 4270 1555 0 0 -2
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 0 -2835 0 0 | 3704 1468 0 0 -1
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 0 -2635 0 0 | 2682 1403 0 0 -7
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 0 -2435 0 0 | 4019 1295 0 0 -4
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 0 -2235 0 0 | 2380 1430 0 0 -2
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 0 -2042 0 0 | 2922 1145 0 0 -6
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 0 -1842 0 0 | 2500 1020 0 0 -1
DEC-25 24000 C 0 0 0 0 0 | 1733 1733 1733 0 -1643 0 1 | 3150 962 1 0 -30
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 0 -1443 0 0 | 1668 973 0 0 -24
DEC-25 24400 C 0 0 0 0 0 | 1247 1414 1247 0 -1241 0 41 | 2500 845 41 0 -30
DEC-25 24600 C 0 0 0 0 0 | 1160 1161 1160 0 -1037 0 21 | 3035 688 21 0 -48
DEC-25 24800 C 0 0 0 0 0 | 863 863 863 0 -843 0 7 | 2345 511 7 0 -57
DEC-25 25000 C 622 622 560 560 2 | 670 695 668 0 -642 0 19 | 2730 376 21 0 -49
DEC-25 25200 C 402 435 376 435 5 | 453 610 453 0 -446 0 13 | 1905 267 18 0 -344
DEC-25 25400 C 232 239 176 200 19 | 290 361 263 0 -262 0 48 | 2000 176 67 0 -271
DEC-25 25600 C 83 105 40 58 288 | 100 218 58 0 -101 0 385 | 2220 40 673 0 -654
DEC-25 25800 C 22 27 6 7 400 | 10 22 1 0 -26 0 532 | 1619 1 932 0 -833
DEC-25 26000 C 4 5 2 2 83 | 1 1 1 0 -4 0 21 | 1960 1 104 1097 -14
DEC-25 26200 C 2 2 2 2 3 | 1 1 1 0 -1 0 12 | 1450 1 15 977 -9
DEC-25 26400 C 1 1 1 1 7 | 1 1 1 0 -1 0 6 | 1450 1 13 385 -4
DEC-25 26600 C 1 1 1 1 2 | 1 1 1 0 -1 0 5 | 1474 1 7 751 -4
DEC-25 26800 C 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 1423 1 1 703 -2
DEC-25 27000 C 1 1 1 1 4 | 0 0 0 0 -1 0 0 | 1395 1 4 981 -3
DEC-25 27200 C 0 0 0 0 0 | 1 1 1 0 -1 0 3 | 1210 1 3 1271 0
DEC-25 27400 C 0 0 0 0 0 | 1 1 1 0 -1 0 3 | 1167 1 3 437 -2
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1050 1 0 566 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 993 1 0 468 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 943 1 0 301 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 857 1 0 712 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 622 2 0 670 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 700 2 0 1282 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 674 1 0 450 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 634 1 0 601 0
DEC-25 29200 C 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 531 1 1 417 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 504 2 0 278 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 473 1 0 358 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 424 2 0 328 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 412 2 0 467 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 353 5 0 393 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 335 1 0 155 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 271 1 0 296 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 296 1 0 187 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 257 3 0 304 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 257 1 0 411 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 66 2 0 124 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 203 3 0 81 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 131 2 0 46 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 198 1 0 112 0
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 133 109 0 88 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 164 5 0 9 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 68 11 0 16 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 150 16 0 17 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 76 2 0 103 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 118 7 0 13 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 123 42 0 25 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 86 3 0 82 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 67 11 0 6 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 45 8 0 4 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 43 1 0 5 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 56 12 0 17 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 17 1 0 4 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 28 1 0 6 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 46 1 0 12 0
TOTAL CALL 813 | TOTAL CALL 1119 | TOTAL CALL 1932 16018 -2449
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 0 -1 0 0 | 20 1 0 5 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 1 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 21 2 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 13 1 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 2 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 29 15 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 78 14 0 7 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 115 8 0 42 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 8 8 0 15 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 98 1 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 127 8 0 40 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 200 13 0 11 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 148 4 0 77 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 110 10 0 13 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 266 10 0 9 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 32 17 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 38 17 0 1 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 17 17 0 1 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 225 16 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 174 2 0 79 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 208 4 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 183 11 0 2 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 177 31 0 2 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 250 35 0 2 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 260 21 0 7 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 53 15 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 300 4 0 22 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 250 24 0 11 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 455 7 0 23 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 474 6 0 28 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 579 4 0 10 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 455 29 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 569 4 0 57 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 558 4 0 65 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 581 3 0 63 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 800 2 0 157 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 575 3 0 217 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 621 2 0 29 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 759 3 0 327 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 820 5 0 800 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1050 4 0 1442 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 914 3 0 626 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1060 3 0 705 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 938 5 0 777 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1435 2 0 688 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1294 1 0 431 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1403 1 0 929 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1728 2 0 223 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1380 6 0 566 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1670 1 0 900 0
DEC-25 23200 P 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 1475 1 2 920 -2
DEC-25 23400 P 1 1 1 1 2 | 0 0 0 0 -1 0 0 | 1550 1 2 703 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 1788 1 0 379 0
DEC-25 23800 P 0 0 0 0 0 | 1 1 1 0 -1 0 6 | 1748 1 6 891 -6
DEC-25 24000 P 1 1 1 1 3 | 1 1 1 0 -1 0 1 | 1956 1 4 1474 0
DEC-25 24200 P 0 0 0 0 0 | 1 1 1 0 -1 0 1 | 1430 1 1 303 0
DEC-25 24400 P 1 1 1 1 4 | 0 0 0 0 -1 0 0 | 2290 1 4 797 -1
DEC-25 24600 P 1 2 1 2 2 | 1 1 1 0 -1 0 3 | 2135 1 5 467 +1
DEC-25 24800 P 1 1 1 1 2 | 1 1 1 0 -1 0 10 | 2395 1 12 556 -9
DEC-25 25000 P 3 3 2 2 200 | 1 1 1 0 -2 0 7 | 3408 1 207 1141 +166
DEC-25 25200 P 6 7 2 4 133 | 1 1 1 0 -5 0 12 | 2505 1 145 638 -17
DEC-25 25400 P 22 25 6 6 172 | 9 9 1 0 -18 0 270 | 2665 1 442 567 +220
DEC-25 25600 P 68 106 48 65 181 | 30 42 1 0 -61 0 624 | 2380 1 805 919 +387
DEC-25 25800 P 210 263 170 170 48 | 160 174 1 0 -187 0 204 | 2825 1 252 926 +37
DEC-25 26000 P 409 409 400 408 4 | 330 375 180 0 -369 0 54 | 3102 49 58 0 -530
DEC-25 26200 P 565 600 565 588 6 | 556 556 430 0 -565 0 27 | 2637 145 33 0 -511
DEC-25 26400 P 0 0 0 0 0 | 752 752 654 0 -765 0 20 | 1895 349 20 0 -363
DEC-25 26600 P 0 0 0 0 0 | 952 952 854 0 -965 0 8 | 3149 478 8 0 -222
DEC-25 26800 P 0 0 0 0 0 | 1144 1152 1062 0 -1165 0 15 | 2365 566 15 0 -283
DEC-25 27000 P 0 0 0 0 0 | 1344 1352 1260 0 -1374 0 16 | 3420 648 16 0 -366
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 0 -1565 0 0 | 2082 766 0 0 -104
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 0 -1765 0 0 | 1966 895 0 0 -25
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 0 -1965 0 0 | 3340 1183 0 0 -6
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 0 -2165 0 0 | 2208 1244 0 0 -2
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 0 -2365 0 0 | 5432 1415 0 0 -11
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 0 -2565 0 0 | 3165 1470 0 0 -29
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 0 -2765 0 0 | 3340 2254 0 0 -3
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 0 -2965 0 0 | 3545 2535 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 0 -3165 0 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 0 -3365 0 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 0 -3565 0 0 | 3777 3666 0 0 -1
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 0 -3765 0 0 | 3855 2564 0 0 -5
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 0 -3965 0 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 0 -4165 0 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 0 -4365 0 0 | 7512 3110 0 0 -7
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 0 -4565 0 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 0 -4765 0 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 0 -4965 0 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 0 -5165 0 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 0 -5365 0 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 0 -5565 0 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 0 -5765 0 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 0 -5965 0 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 0 -6165 0 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 0 -6365 0 0 | 8842 6190 0 0 -6
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 0 -6565 0 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 0 -6765 0 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 0 -6965 0 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 0 -7165 0 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 0 -7365 0 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 0 -7565 0 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 0 -7965 0 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 0 -8365 0 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 0 -8765 0 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 0 -9165 0 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 0 -9565 0 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 0 -9965 0 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 0 -10365 0 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 0 -10765 0 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 0 -11165 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 0 -11565 0 0 | 0 0 0 0 0
TOTAL PUT 759 | TOTAL PUT 1278 | TOTAL PUT 2037 20209 -1698
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 3969 36227 -4147
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 12925 +227 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 12825 +257 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 12725 +257 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 12625 +257 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 12525 +257 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12425 +257 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12325 +257 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12225 +257 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12125 +257 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12025 +257 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 11925 +257 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 11825 +257 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 11725 +257 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 11625 +257 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 11525 +257 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11425 +257 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11325 +257 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11225 +257 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11125 +257 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11025 +257 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 10925 +257 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 10825 +257 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 10725 +257 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 10625 +257 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 10525 +257 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10425 +257 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10325 +257 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10225 +257 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10125 +257 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10025 +257 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 9925 +257 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 9825 +257 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 9725 +257 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 9625 +257 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 9525 +257 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9425 +257 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9325 +257 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9225 +257 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9125 +257 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9025 +257 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 8925 +257 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 8825 +257 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 8725 +257 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 8625 +257 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 8525 +257 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8425 +257 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8325 +257 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8225 +257 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8125 +257 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8025 +257 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 7925 +257 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 7825 +257 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 7725 +257 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 7625 +257 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 7525 +257 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7425 +257 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7325 +257 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7225 +257 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7125 +257 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7025 +257 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 6925 +257 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 6825 +257 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 6725 +257 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 6625 +257 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 6525 +257 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6425 +257 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6325 +257 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6225 +257 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6125 +257 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6025 +257 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 5925 +257 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 5725 +257 0 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 5525 +256 0 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5326 +257 27 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5126 +257 26 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 4926 +257 25 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 4726 +256 24 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 4527 +257 25 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 4199 4199 4199 4327 +256 23 1 | 4199 4199 1 1 +1
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4128 +256 23 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 3929 +256 23 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 3730 +255 23 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 3532 +255 22 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3334 +254 22 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3137 +253 22 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 2941 +252 21 0 | 2618 2450 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 2763 +268 24 0 | 2610 2250 0 1 0
JAN-26 23400 C 0 0 0 0 0 | 2575 2575 2575 2566 +264 22 1 | 2575 2575 1 1 +1
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2372 +260 22 0 | 0 0 0 0 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2180 +255 21 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 1840 1840 1840 1989 +249 20 1 | 1912 1840 1 4 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 1801 +241 19 0 | 1600 1600 0 2 0
JAN-26 24400 C 0 0 0 0 0 | 1465 1465 1465 1616 +231 18 1 | 1465 1465 1 2 +1
JAN-26 24600 C 0 0 0 0 0 | 1310 1447 1310 1433 +215 18 7 | 1447 1310 7 2 +2
JAN-26 24800 C 1020 1040 1020 1040 4 | 1257 1257 1257 1257 +204 17 3 | 1565 810 7 25 -1
JAN-26 25000 C 870 870 870 870 1 | 938 1091 938 1087 +189 16 16 | 1091 682 17 26 -3
JAN-26 25200 C 717 718 717 718 3 | 811 825 811 931 +180 16 3 | 1053 575 6 109 -1
JAN-26 25400 C 588 614 576 576 9 | 610 791 610 785 +167 16 35 | 1117 478 44 364 +1
JAN-26 25600 C 488 502 462 495 14 | 500 667 494 652 +147 16 76 | 976 402 90 269 -32
JAN-26 25800 C 390 410 370 390 50 | 405 554 398 537 +130 15 189 | 1007 330 239 830 +6
JAN-26 26000 C 300 320 297 310 63 | 315 446 314 435 +110 15 380 | 904 270 443 311 -71
JAN-26 26200 C 248 259 230 247 49 | 260 361 250 349 +89 15 372 | 795 219 421 327 +48
JAN-26 26400 C 194 202 180 195 13 | 168 286 168 279 +71 16 439 | 702 168 452 404 -4
JAN-26 26600 C 158 160 141 146 35 | 160 228 158 222 +57 16 312 | 587 141 347 701 -9
JAN-26 26800 C 119 122 110 110 27 | 124 178 119 176 +46 16 186 | 535 110 213 335 -52
JAN-26 27000 C 96 96 88 95 26 | 98 140 93 139 +38 16 204 | 457 88 230 247 -118
JAN-26 27200 C 74 75 71 73 23 | 78 110 78 108 +29 16 153 | 398 71 176 469 -29
JAN-26 27400 C 62 62 56 56 6 | 61 86 61 84 +21 17 160 | 350 56 166 490 +84
JAN-26 27600 C 46 46 46 46 1 | 51 70 48 69 +19 17 135 | 294 46 136 353 +93
JAN-26 27800 C 38 38 38 38 5 | 40 55 40 53 +15 17 64 | 252 38 69 717 +4
JAN-26 28000 C 33 33 32 32 11 | 34 46 34 40 +11 17 273 | 220 32 284 348 +141
JAN-26 28200 C 0 0 0 0 0 | 29 38 29 31 +9 18 91 | 190 29 91 269 +48
JAN-26 28400 C 25 25 25 25 2 | 24 31 24 23 +6 18 24 | 160 24 26 490 +22
JAN-26 28600 C 0 0 0 0 0 | 23 28 22 17 +4 18 100 | 135 22 100 817 -31
JAN-26 28800 C 0 0 0 0 0 | 24 24 21 13 +3 18 51 | 100 20 51 1330 -35
JAN-26 29000 C 0 0 0 0 0 | 20 20 20 10 +2 18 2 | 102 18 2 922 -30
JAN-26 29200 C 0 0 0 0 0 | 16 18 16 8 +2 19 4 | 84 16 4 472 +4
JAN-26 29400 C 0 0 0 0 0 | 15 15 15 6 +1 19 1 | 75 15 1 156 +1
JAN-26 29600 C 0 0 0 0 0 | 13 15 13 5 +1 19 13 | 58 12 13 103 +13
JAN-26 29800 C 0 0 0 0 0 | 12 13 12 4 +1 20 2 | 54 11 2 111 -4
JAN-26 30000 C 0 0 0 0 0 | 11 12 11 3 +1 20 2 | 49 11 2 102 0
JAN-26 30200 C 0 0 0 0 0 | 9 10 9 2 +1 20 3 | 37 9 3 102 +3
JAN-26 30400 C 0 0 0 0 0 | 8 9 8 1 0 19 5 | 33 8 5 220 0
JAN-26 30600 C 0 0 0 0 0 | 8 8 8 1 0 20 2 | 32 8 2 335 0
JAN-26 30800 C 0 0 0 0 0 | 7 8 7 1 0 20 5 | 27 7 5 18 +1
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 22 9 0 54 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 20 6 0 8 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 13 13 0 1 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 14 11 0 2 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 342 | TOTAL CALL 3316 | TOTAL CALL 3658 11850 +54
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 77 0 | 0 0 0 0 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 11 11 0 2 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 9 9 0 7 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 7 7 0 2 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 10 10 0 3 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 10 0 35 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 13 13 0 32 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 15 15 0 1 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 16 16 0 1 0
JAN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 20 0 2 0
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-26 19900 P 0 0 0 0 0 | 6 6 6 1 0 31 1 | 16 6 1 3 +1
JAN-26 20000 P 0 0 0 0 0 | 7 7 7 1 0 30 12 | 16 7 12 20 +12
JAN-26 20200 P 0 0 0 0 0 | 7 8 7 1 0 29 15 | 24 7 15 18 +7
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 21 18 0 26 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 22 12 0 160 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 21 14 0 32 0
JAN-26 21000 P 0 0 0 0 0 | 12 12 12 1 0 25 70 | 36 12 70 191 +70
JAN-26 21200 P 0 0 0 0 0 | 13 14 13 1 -1 24 90 | 29 13 90 126 +90
JAN-26 21400 P 0 0 0 0 0 | 15 15 15 1 -2 23 2 | 42 14 2 265 0
JAN-26 21600 P 17 17 17 17 1 | 16 16 16 2 -2 23 23 | 43 16 24 361 0
JAN-26 21800 P 0 0 0 0 0 | 18 18 18 3 -2 23 2 | 38 17 2 311 0
JAN-26 22000 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 54 20 0 477 -10
JAN-26 22200 P 0 0 0 0 0 | 22 23 21 6 -2 23 4 | 61 21 4 55 +2
JAN-26 22400 P 0 0 0 0 0 | 24 24 24 7 -3 22 2 | 68 23 2 886 -19
JAN-26 22600 P 0 0 0 0 0 | 26 29 25 10 -3 22 84 | 65 24 84 1095 +57
JAN-26 22800 P 0 0 0 0 0 | 31 31 28 12 -4 22 135 | 89 26 135 989 +88
JAN-26 23000 P 36 36 35 35 3 | 34 36 31 16 -5 21 118 | 102 29 121 485 -436
JAN-26 23200 P 0 0 0 0 0 | 40 40 35 21 -6 21 28 | 111 30 28 532 +23
JAN-26 23400 P 0 0 0 0 0 | 44 45 40 27 -8 21 72 | 127 34 72 517 +63
JAN-26 23600 P 54 54 53 53 3 | 52 54 44 35 -10 20 168 | 153 39 171 341 +164
JAN-26 23800 P 65 65 65 65 1 | 61 61 52 45 -13 20 30 | 170 44 31 120 +26
JAN-26 24000 P 78 82 76 80 20 | 74 75 59 58 -17 19 186 | 205 50 206 337 +80
JAN-26 24200 P 94 103 94 101 34 | 93 93 72 74 -19 19 43 | 242 60 77 158 0
JAN-26 24400 P 118 126 115 122 18 | 107 112 83 92 -21 19 165 | 290 71 183 402 -4
JAN-26 24600 P 142 155 140 155 26 | 133 139 102 112 -31 18 167 | 338 85 193 560 +43
JAN-26 24800 P 175 190 175 187 15 | 165 172 126 142 -38 18 138 | 410 103 153 416 +49
JAN-26 25000 P 225 241 217 236 41 | 210 218 156 177 -47 17 390 | 495 130 431 580 +47
JAN-26 25200 P 297 313 280 307 28 | 269 283 194 221 -57 17 289 | 586 161 317 772 -39
JAN-26 25400 P 355 392 352 362 45 | 335 345 246 274 -73 16 257 | 674 202 302 587 -85
JAN-26 25600 P 444 487 433 456 69 | 415 440 312 336 -91 16 393 | 790 254 462 608 +19
JAN-26 25800 P 535 576 535 576 6 | 536 536 390 411 -125 15 421 | 950 330 427 659 -44
JAN-26 26000 P 0 0 0 0 0 | 650 650 498 514 -131 16 146 | 1077 408 146 341 +38
JAN-26 26200 P 798 798 798 798 1 | 763 763 608 630 -155 16 7 | 1220 503 8 97 +2
JAN-26 26400 P 942 1003 942 1003 5 | 888 888 740 755 -175 16 7 | 1235 650 12 282 +3
JAN-26 26600 P 1095 1095 1090 1090 4 | 892 938 885 899 -186 16 6 | 1249 760 10 6 -5
JAN-26 26800 P 0 0 0 0 0 | 1154 1154 1085 1053 -213 16 2 | 1730 991 2 6 -1
JAN-26 27000 P 0 0 0 0 0 | 1205 1205 1205 1225 -212 17 4 | 1841 1205 4 5 +1
JAN-26 27200 P 0 0 0 0 0 | 1411 1411 1411 1383 -230 16 1 | 1810 1400 1 2 0
JAN-26 27400 P 0 0 0 0 0 | 0 0 0 1561 -234 17 0 | 0 0 0 0 0
JAN-26 27600 P 0 0 0 0 0 | 0 0 0 1744 -237 17 0 | 0 0 0 0 0
JAN-26 27800 P 0 0 0 0 0 | 0 0 0 1933 -236 18 0 | 0 0 0 0 0
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 2123 -238 18 0 | 2200 2100 0 1 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 2305 -249 17 0 | 0 0 0 0 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 2497 -252 18 0 | 2964 2720 0 0 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2692 -253 18 0 | 0 0 0 0 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2888 -254 18 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 3085 -254 18 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 3282 -256 18 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 3480 -256 18 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3679 -256 19 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3878 -256 19 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 4077 -257 19 0 | 4777 4111 0 4 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 4277 -256 20 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 4476 -257 19 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4676 -257 20 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4876 -257 20 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 5076 -256 21 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 5275 -257 0 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 5475 -257 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5675 -257 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5875 -257 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 6075 -257 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 6275 -257 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 6475 -257 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6675 -257 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6875 -257 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 7075 -257 0 0 | 0 0 0 0 0
TOTAL PUT 320 | TOTAL PUT 3478 | TOTAL PUT 3798 12918 +242
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 7456 24768 +296
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 15965 +248 0 0 | 0 0 0 3 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15865 +248 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15765 +248 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15665 +248 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15565 +248 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15465 +248 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15365 +248 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15265 +248 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15165 +248 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15065 +248 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14965 +248 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14865 +248 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14765 +248 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14665 +248 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14565 +248 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14465 +248 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14365 +248 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14265 +248 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14165 +248 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14065 +248 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13965 +248 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13865 +248 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13765 +248 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13665 +248 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13565 +248 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13465 +248 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13365 +248 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13265 +248 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13165 +248 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13065 +248 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12965 +248 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12865 +248 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12765 +248 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12665 +248 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12565 +248 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12465 +248 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12365 +248 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12265 +248 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12165 +248 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12065 +248 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11965 +248 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11865 +248 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11765 +248 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11665 +248 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11565 +248 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11465 +248 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11365 +248 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11265 +248 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11165 +248 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11065 +248 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10965 +248 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10865 +248 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10765 +248 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10665 +248 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10565 +248 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10465 +248 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10365 +248 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10265 +248 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10165 +248 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10065 +248 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9965 +248 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9865 +248 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9765 +248 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9665 +248 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9565 +248 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9465 +248 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9365 +248 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9265 +248 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9165 +247 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9065 +247 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8966 +248 28 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8866 +248 27 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8766 +248 27 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8666 +248 27 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8566 +248 26 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8466 +248 26 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8366 +248 25 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8266 +247 25 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8166 +247 25 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8067 +248 26 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7967 +248 26 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7867 +248 25 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7767 +247 25 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7667 +247 25 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7568 +248 25 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7468 +247 25 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7368 +247 24 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7269 +248 25 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7169 +247 25 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7069 +247 24 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6970 +247 24 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6870 +246 24 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6771 +247 24 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6672 +247 24 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6572 +246 24 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6473 +246 24 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6374 +246 24 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6275 +246 24 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6176 +246 24 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6077 +246 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5978 +246 23 0 | 7320 5330 0 10 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5780 +244 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5583 +244 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5387 +244 23 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5191 +243 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4996 +242 22 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4802 +241 22 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4608 +239 22 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4416 +238 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4225 +236 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4035 +234 21 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3847 +232 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3661 +231 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3476 +228 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3294 +225 20 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3114 +222 20 0 | 3604 2840 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2936 +218 20 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2762 +214 20 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2591 +210 20 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2423 +205 19 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2259 +200 19 0 | 3997 2200 0 3 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2099 +195 19 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1944 +189 19 0 | 2030 2030 0 1 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1793 +202 19 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1647 +195 18 0 | 2230 1368 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 1420 1500 1420 1480 +160 18 15 | 3022 1168 15 27 +13
MAR-26 25200 C 0 0 0 0 0 | 1167 1167 1167 1348 +152 18 2 | 2286 1054 2 6 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1212 +143 17 0 | 2140 946 0 11 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1105 +142 17 0 | 2652 946 0 12 0
MAR-26 25800 C 0 0 0 0 0 | 867 909 867 997 +128 17 8 | 2690 807 8 12 +1
MAR-26 26000 C 768 768 750 750 2 | 776 776 776 895 +121 17 7 | 2022 724 9 44 +7
MAR-26 26200 C 0 0 0 0 0 | 693 800 688 806 +113 17 20 | 1880 597 20 143 +20
MAR-26 26400 C 0 0 0 0 0 | 618 642 618 719 +101 17 19 | 1657 545 19 71 +8
MAR-26 26600 C 0 0 0 0 0 | 596 608 596 644 +95 17 6 | 1545 483 6 87 +5
MAR-26 26800 C 0 0 0 0 0 | 560 560 560 573 +84 17 19 | 1670 430 19 34 +19
MAR-26 27000 C 0 0 0 0 0 | 465 514 465 513 +78 17 10 | 1914 387 10 57 -2
MAR-26 27200 C 0 0 0 0 0 | 405 445 405 459 +72 18 17 | 1486 349 17 69 0
MAR-26 27400 C 0 0 0 0 0 | 360 408 357 409 +66 18 16 | 1629 318 16 32 +2
MAR-26 27600 C 0 0 0 0 0 | 367 367 367 365 +59 18 1 | 1286 278 1 14 +1
MAR-26 27800 C 0 0 0 0 0 | 294 326 294 325 +53 18 12 | 1014 243 12 50 +7
MAR-26 28000 C 242 242 242 242 1 | 255 262 255 288 +46 18 6 | 1500 218 7 50 +5
MAR-26 28200 C 0 0 0 0 0 | 232 244 231 256 +40 18 27 | 1101 206 27 149 -2
MAR-26 28400 C 0 0 0 0 0 | 195 232 195 227 +35 18 24 | 1297 189 24 194 +17
MAR-26 28600 C 0 0 0 0 0 | 175 203 175 203 +32 18 34 | 1060 157 34 114 +4
MAR-26 28800 C 0 0 0 0 0 | 164 164 164 182 +32 19 1 | 995 150 1 97 +1
MAR-26 29000 C 135 135 133 133 4 | 140 165 140 162 +31 19 38 | 929 125 42 118 +3
MAR-26 29200 C 0 0 0 0 0 | 125 147 124 145 +30 19 15 | 828 119 15 144 -2
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 129 +29 19 0 | 776 100 0 61 0
MAR-26 29600 C 0 0 0 0 0 | 100 111 100 114 +27 19 2 | 744 93 2 57 +2
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 100 +26 19 0 | 740 94 0 49 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 86 +22 19 0 | 802 80 0 29 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 78 +22 20 0 | 755 77 0 166 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 66 +17 19 0 | 599 72 0 28 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 58 +16 20 0 | 648 57 0 41 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 51 +14 20 0 | 600 58 0 46 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 45 +13 20 0 | 602 45 0 113 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 40 +12 20 0 | 582 60 0 58 0
MAR-26 31400 C 0 0 0 0 0 | 45 45 45 35 +11 20 1 | 415 38 1 5 +1
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 31 +10 20 0 | 525 41 0 1 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 27 +9 20 0 | 486 32 0 35 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 24 +8 20 0 | 462 33 0 14 0
MAR-26 32200 C 0 0 0 0 0 | 34 34 33 21 +7 20 62 | 76 30 62 68 +62
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 18 +6 20 0 | 427 30 0 12 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 16 +6 21 0 | 236 25 0 39 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 14 +5 21 0 | 259 30 0 12 0
MAR-26 33000 C 18 18 18 18 1 | 19 23 19 12 +4 21 3 | 306 17 4 278 0
TOTAL CALL 8 | TOTAL CALL 365 | TOTAL CALL 373 2679 +172
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 60 0 | 10 8 0 64 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 12 12 0 1 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 13 0 5 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 18 17 0 2 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 43 18 0 5 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 55 15 0 12 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 52 43 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 40 34 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 17 17 0 1 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 74 18 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 25 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 24 0 | 147 21 0 35 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 24 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 23 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 23 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 22 0 | 81 31 0 5 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 33 33 33 1 -2 21 1 | 173 32 1 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 186 45 0 20 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 120 36 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 149 38 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 7 -2 24 0 | 198 77 0 1 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 8 -2 24 0 | 49 42 0 73 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 160 53 0 20 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 10 -2 24 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 189 50 0 130 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 12 -2 23 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 13 -2 23 0 | 292 41 0 108 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 15 -4 23 0 | 251 45 0 4 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 18 -4 23 0 | 127 127 0 2 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 22 -4 23 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 26 -5 22 0 | 268 87 0 31 0
MAR-26 21000 P 70 70 70 70 7 | 63 64 63 31 -6 22 2 | 456 63 9 114 +7
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 37 -7 22 0 | 494 87 0 36 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 43 -9 22 0 | 532 100 0 131 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 51 -10 22 0 | 571 98 0 133 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 60 -14 21 0 | 571 93 0 187 0
MAR-26 22000 P 0 0 0 0 0 | 98 98 98 72 -14 21 1 | 604 98 1 98 +1
MAR-26 22200 P 144 144 144 144 6 | 106 106 106 85 -16 21 1 | 653 106 7 109 +1
MAR-26 22400 P 0 0 0 0 0 | 118 118 118 99 -18 21 5 | 492 118 5 270 0
MAR-26 22600 P 0 0 0 0 0 | 140 140 128 114 -21 21 6 | 759 128 6 281 -1
MAR-26 22800 P 0 0 0 0 0 | 161 161 161 133 -23 21 15 | 818 145 15 317 -15
MAR-26 23000 P 0 0 0 0 0 | 174 176 174 153 -27 20 4 | 815 147 4 225 -3
MAR-26 23200 P 0 0 0 0 0 | 200 200 178 177 -30 20 13 | 757 178 13 233 +8
MAR-26 23400 P 0 0 0 0 0 | 214 214 214 201 -28 20 1 | 868 185 1 66 0
MAR-26 23600 P 0 0 0 0 0 | 247 247 228 227 -31 20 4 | 888 213 4 40 -4
MAR-26 23800 P 0 0 0 0 0 | 283 283 262 253 -39 19 3 | 923 235 3 24 -1
MAR-26 24000 P 0 0 0 0 0 | 310 310 296 286 -46 19 6 | 1165 255 6 152 +4
MAR-26 24200 P 0 0 0 0 0 | 345 345 317 324 -52 19 3 | 1138 308 3 98 0
MAR-26 24400 P 0 0 0 0 0 | 410 410 356 367 -58 19 4 | 1154 333 4 163 +1
MAR-26 24600 P 0 0 0 0 0 | 456 456 456 415 -64 18 5 | 1320 382 5 198 +5
MAR-26 24800 P 554 554 554 554 1 | 513 513 460 468 -70 18 8 | 1810 431 9 178 +5
MAR-26 25000 P 0 0 0 0 0 | 608 608 508 526 -83 18 6 | 1796 476 6 78 0
MAR-26 25200 P 0 0 0 0 0 | 652 652 577 590 -86 18 9 | 1745 535 9 119 +9
MAR-26 25400 P 0 0 0 0 0 | 742 742 647 660 -99 17 15 | 1690 612 15 173 +8
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 743 -111 17 0 | 1595 666 0 64 0
MAR-26 25800 P 0 0 0 0 0 | 880 880 822 832 -121 17 3 | 1590 791 3 22 +2
MAR-26 26000 P 0 0 0 0 0 | 922 922 920 935 -126 17 2 | 1914 833 2 46 +1
MAR-26 26200 P 0 0 0 0 0 | 1074 1090 1074 1037 -143 17 2 | 1880 905 2 85 +1
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1156 -149 17 0 | 1542 1073 0 34 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1281 -156 17 0 | 1943 1498 0 27 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1412 -175 17 0 | 2530 1535 0 4 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1549 -183 17 0 | 2985 1258 0 22 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1708 -174 18 0 | 2825 1358 0 10 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1857 -180 18 0 | 2830 1441 0 9 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2011 -185 18 0 | 2140 2070 0 8 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2170 -190 18 0 | 2305 2305 0 2 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2332 -195 18 0 | 2825 2084 0 2 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2499 -199 18 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2669 -203 18 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2842 -207 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3018 -210 19 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3197 -213 19 0 | 3542 2665 0 3 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3378 -216 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3561 -219 19 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3746 -222 19 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3933 -224 19 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4121 -226 19 0 | 5285 3223 0 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4310 -229 19 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4501 -231 19 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4693 -232 20 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4886 -234 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5080 -235 20 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5275 -236 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5470 -237 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5666 -238 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5862 -239 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6059 -240 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6256 -241 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6453 -242 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6651 -242 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6849 -243 21 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7047 -244 21 0 | 0 0 0 0 0
TOTAL PUT 14 | TOTAL PUT 119 | TOTAL PUT 133 4539 +29
| MONTH PUT/CALL RATIO 0.35
| MONTH TOTAL 506 7218 +201
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 13857 +241 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13657 +241 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13457 +241 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13257 +241 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13057 +241 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12857 +241 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12657 +241 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12457 +241 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12257 +240 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12058 +241 28 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11858 +241 28 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11658 +241 27 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11458 +241 26 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11258 +240 26 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11059 +241 27 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10859 +241 26 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10660 +241 27 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10460 +241 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10261 +241 26 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10061 +240 25 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9862 +240 25 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9663 +240 25 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9464 +240 25 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9266 +241 25 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9067 +240 25 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8869 +240 25 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8671 +240 25 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8473 +239 25 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8276 +239 24 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8079 +239 24 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7882 +238 24 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7686 +238 24 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7588 +238 24 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7491 +239 24 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7393 +238 24 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7296 +238 24 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7198 +237 24 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7101 +237 24 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7004 +237 24 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6907 +236 23 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6811 +237 23 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6714 +236 23 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6618 +236 23 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6522 +235 23 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6426 +235 23 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6331 +235 23 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6235 +234 23 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6140 +234 23 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6045 +233 23 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5951 +233 23 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5763 +232 23 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5576 +231 23 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5390 +230 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5206 +229 22 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5023 +227 22 0 | 5258 4494 0 3 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4842 +226 22 0 | 0 0 0 0 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4662 +223 22 0 | 4980 4980 0 1 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4485 +222 22 0 | 4180 3962 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4309 +219 22 0 | 4190 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4136 +218 21 0 | 5436 3728 0 2 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3965 +215 21 0 | 4280 4060 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3796 +212 21 0 | 4000 3840 0 1 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3630 +210 21 0 | 3886 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3467 +208 21 0 | 3800 3513 0 0 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3306 +204 21 0 | 3618 3000 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3148 +201 21 0 | 3480 3450 0 0 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2994 +198 20 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2842 +194 20 0 | 2894 2826 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2694 +190 20 0 | 2910 2473 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2549 +186 20 0 | 2900 2135 0 4 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2408 +182 20 0 | 2610 2405 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2271 +178 20 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2138 +192 20 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2008 +184 19 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1841 +132 19 0 | 1970 1510 0 3 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1726 +129 19 0 | 1680 1435 0 2 0
JUN-26 25400 C 0 0 0 0 0 | 1543 1543 1543 1612 +131 19 35 | 1970 1450 35 45 +35
JUN-26 25600 C 0 0 0 0 0 | 1399 1436 1399 1512 +130 19 37 | 1774 1385 37 40 +32
JUN-26 25800 C 0 0 0 0 0 | 1291 1402 1291 1420 +133 19 10 | 1787 1291 10 14 +8
JUN-26 26000 C 0 0 0 0 0 | 1202 1202 1202 1318 +118 19 7 | 2000 1202 7 13 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1234 +116 19 0 | 1748 1030 0 3 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1145 +109 19 0 | 1760 929 0 2 0
JUN-26 26600 C 0 0 0 0 0 | 986 1038 986 1065 +100 19 8 | 1900 859 8 3 -4
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 993 +91 19 0 | 1063 816 0 3 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 921 +87 19 0 | 1837 738 0 15 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 859 +83 19 0 | 1640 853 0 1 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 799 +79 19 0 | 1054 657 0 59 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 744 +77 19 0 | 960 600 0 23 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 690 +70 19 0 | 1039 551 0 81 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 643 +68 19 0 | 1020 510 0 52 0
JUN-26 28200 C 0 0 0 0 0 | 526 532 526 595 +60 19 2 | 1013 482 2 48 +1
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 557 +63 19 0 | 773 471 0 20 0
JUN-26 28600 C 0 0 0 0 0 | 510 510 510 513 +55 19 1 | 788 428 1 11 +1
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 480 +51 19 0 | 875 380 0 5 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 445 +49 19 0 | 899 363 0 29 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 414 +49 19 0 | 583 352 0 13 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 383 +43 20 0 | 550 375 0 7 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 352 +39 20 0 | 569 304 0 24 0
JUN-26 29800 C 0 0 0 0 0 | 299 330 299 328 +49 20 12 | 662 278 12 29 +11
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 297 +40 20 0 | 663 330 0 5 0
JUN-26 30200 C 0 0 0 0 0 | 283 283 283 273 +37 20 1 | 670 283 1 3 +1
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 252 +35 20 0 | 600 289 0 2 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 231 +32 20 0 | 605 248 0 1 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 213 +30 20 0 | 228 228 0 1 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 196 +29 20 0 | 353 188 0 21 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 180 +27 20 0 | 338 301 0 8 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 165 +24 20 0 | 492 400 0 0 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 151 +22 20 0 | 209 189 0 1 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 139 +21 20 0 | 0 0 0 0 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 128 +20 20 0 | 435 128 0 7 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 117 +18 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 107 +17 20 0 | 398 195 0 2 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 98 +15 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 90 +14 20 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 82 +13 20 0 | 308 96 0 39 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 76 +13 20 0 | 298 90 0 24 0
JUN-26 33600 C 0 0 0 0 0 | 88 88 86 63 +10 20 2 | 213 86 2 4 +1
JUN-26 34000 C 0 0 0 0 0 | 66 66 66 53 +9 20 2 | 273 66 2 19 +2
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 44 +7 20 0 | 200 61 0 2 0
JUN-26 34800 C 0 0 0 0 0 | 55 55 55 37 +6 21 1 | 153 55 1 8 +1
JUN-26 35200 C 0 0 0 0 0 | 45 53 45 31 +6 21 16 | 190 42 16 51 +1
TOTAL CALL 0 | TOTAL CALL 134 | TOTAL CALL 134 757 +90
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 30 1 0 40 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 33 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 31 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 29 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 22 22 22 1 0 28 1 | 22 22 1 1 +1
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 41 25 0 2 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 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 | 32 32 32 1 0 25 1 | 32 32 1 2 +1
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 52 52 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 85 64 0 3 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 12 -1 25 0 | 84 59 0 35 0
JUN-26 17200 P 0 0 0 0 0 | 59 59 59 14 -1 25 1 | 105 59 1 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 72 72 66 19 -2 24 30 | 136 66 30 56 +28
JUN-26 17800 P 0 0 0 0 0 | 72 72 69 22 -2 24 15 | 97 69 15 121 +14
JUN-26 18000 P 0 0 0 0 0 | 75 75 73 26 -2 24 10 | 103 73 10 8 +6
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 29 -3 24 0 | 115 87 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 31 -3 24 0 | 116 85 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 34 -2 24 0 | 117 88 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 36 -3 24 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 39 -3 24 0 | 101 101 0 1 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 41 -4 24 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 45 -3 24 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 47 -4 24 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 52 -3 24 0 | 0 0 0 0 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 54 -4 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 57 -5 23 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 63 -3 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 113 113 113 67 -4 23 2 | 186 113 2 4 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 69 -6 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 74 -6 23 0 | 210 130 0 22 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 78 -7 23 0 | 131 131 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 83 -7 23 0 | 183 182 0 2 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 88 -8 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 94 -8 23 0 | 210 144 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 109 -6 23 0 | 0 0 0 0 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 119 -10 23 0 | 0 0 0 0 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 133 -11 22 0 | 335 169 0 10 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 149 -12 22 0 | 305 239 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 166 -14 22 0 | 345 209 0 6 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 185 -15 22 0 | 406 205 0 2 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 205 -18 22 0 | 325 285 0 37 0
JUN-26 21600 P 265 265 265 265 1 | 0 0 0 228 -19 22 0 | 398 238 1 49 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 252 -30 22 0 | 504 286 0 44 0
JUN-26 22000 P 0 0 0 0 0 | 315 315 291 287 -25 22 7 | 542 280 7 92 +1
JUN-26 22200 P 0 0 0 0 0 | 327 327 313 314 -28 21 2 | 505 303 2 28 0
JUN-26 22400 P 0 0 0 0 0 | 356 356 356 342 -29 21 10 | 495 356 10 12 +5
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 372 -31 21 0 | 533 367 0 2 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 404 -34 21 0 | 557 402 0 8 0
JUN-26 23000 P 0 0 0 0 0 | 468 468 460 439 -37 20 2 | 728 415 2 46 -1
JUN-26 23200 P 0 0 0 0 0 | 477 477 477 478 -39 20 8 | 688 443 8 71 +8
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 520 -42 20 0 | 586 522 0 2 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 568 -45 20 0 | 798 522 0 26 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 618 -49 20 0 | 828 599 0 55 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 672 -53 20 0 | 891 680 0 37 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 729 -62 20 0 | 965 763 0 22 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 790 -64 19 0 | 1040 828 0 29 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 854 -74 19 0 | 1007 842 0 39 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 923 -77 19 0 | 1440 868 0 34 0
JUN-26 25000 P 0 0 0 0 0 | 1095 1095 1022 999 -84 19 2 | 1328 949 2 11 +2
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1085 -87 19 0 | 1638 984 0 8 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1172 -97 19 0 | 1280 1030 0 2 0
JUN-26 25600 P 0 0 0 0 0 | 1330 1330 1323 1272 -97 19 2 | 1330 1323 2 3 +2
JUN-26 25800 P 0 0 0 0 0 | 1391 1391 1391 1370 -104 19 1 | 1672 1375 1 2 +1
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1474 -112 19 0 | 1875 1450 0 12 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1586 -121 19 0 | 1740 1519 0 5 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1699 -128 19 0 | 1749 1749 0 1 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1821 -132 19 0 | 2490 1900 0 7 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1946 -149 19 0 | 0 0 0 0 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2080 -151 19 0 | 2355 1945 0 2 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2222 -148 19 0 | 2770 1850 0 1 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2361 -152 19 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2503 -157 19 0 | 2645 2595 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2648 -162 19 0 | 2785 2785 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2797 -167 19 0 | 2854 2410 0 4 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2950 -170 19 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3105 -174 19 0 | 0 0 0 0 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3263 -178 19 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3424 -182 19 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3587 -186 19 0 | 3450 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3754 -188 19 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3922 -192 19 0 | 3800 3770 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4093 -195 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4265 -198 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 4550 4610 4500 4440 -201 20 4 | 4774 4380 4 3 +1
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4616 -204 20 0 | 0 0 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4795 -206 20 0 | 4833 4653 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4974 -209 20 0 | 5626 5626 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5156 -211 20 0 | 5536 4952 0 1 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5339 -212 20 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5523 -214 20 0 | 5630 5315 0 1 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5708 -217 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5894 -219 20 0 | 0 0 0 0 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6082 -220 20 0 | 0 0 0 0 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6271 -221 20 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6460 -223 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6650 -224 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6841 -226 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7033 -227 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7225 -228 20 0 | 7420 6428 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7419 -228 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7806 -231 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8196 -232 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8587 -234 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8980 -235 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9374 -235 21 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 98 | TOTAL PUT 99 1039 +69
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 233 1796 +159
MARKET PUT/CALL RATIO 0.99
MARKET TOTAL 12164 70009 -3491
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED