MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JAN-26 26200 1031 209 19 240 145 398 +27
C JAN-26 27200 857 80 19 132 66 862 -33
P JAN-26 26400 812 286 19 328 204 331 +42
C JAN-26 27000 724 121 19 190 100 1276 -41
C JAN-26 26800 694 176 18 271 150 726 -55
C JAN-26 26600 486 252 19 370 221 626 -69
P JAN-26 26000 460 156 20 175 105 881 +21
P JAN-26 25800 438 115 21 126 75 877 +16
C JAN-26 27400 434 52 19 88 43 1258 -24
C JAN-26 27600 383 34 19 59 29 436 -16
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 JAN 2026, MONDAY 20 JAN 2026, 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
JAN-26 13000 C 0 0 0 0 0 | 0 0 0 13462 -126 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 13362 -126 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 13262 -126 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 13162 -126 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 13062 -126 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 12962 -126 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 12862 -126 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12762 -126 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12662 -126 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12562 -126 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 12462 -126 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 12362 -126 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 12262 -126 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 12162 -126 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 12062 -126 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 11962 -126 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 11862 -126 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11762 -126 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11662 -126 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11562 -126 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 11462 -126 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 11362 -126 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 11262 -126 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 11162 -126 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 11062 -126 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 10962 -126 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 10862 -126 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10762 -126 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10662 -126 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10562 -126 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 10462 -126 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 10362 -126 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 10262 -126 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 10162 -126 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 10062 -126 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 9962 -126 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 9862 -126 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9762 -126 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9662 -126 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9562 -126 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 9462 -126 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 9362 -126 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 9262 -126 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 9162 -126 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 9062 -126 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 8962 -126 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 8862 -126 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8762 -126 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8662 -126 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8562 -126 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 8462 -126 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 8362 -126 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 8262 -126 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 8162 -126 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 8062 -126 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 7962 -126 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 7862 -126 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7762 -126 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7662 -126 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7562 -126 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 7462 -126 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 7362 -126 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 7262 -126 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 7162 -126 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 7062 -126 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 6962 -126 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 6862 -126 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6762 -126 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6662 -126 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6562 -126 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 6462 -126 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 6262 -126 0 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 6062 -126 0 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 5862 -126 0 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5662 -126 0 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 5462 -126 0 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 5262 -126 0 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 5062 -126 0 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 4862 -126 0 0 | 4199 4199 0 1 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4662 -126 0 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4462 -126 0 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 4263 -125 39 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 4063 -125 37 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 3863 -126 35 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3663 -126 33 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3464 -125 34 0 | 2618 2450 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 3264 -125 32 0 | 2610 2250 0 1 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 3065 -125 32 0 | 2575 2321 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 2881 -136 39 0 | 3255 2265 0 5 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2682 -137 37 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2482 -137 34 0 | 3150 1735 0 5 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 2285 -136 33 1 | 2910 1551 1 4 -1
JAN-26 24400 C 0 0 0 0 0 | 2108 2108 2108 2086 -137 30 2 | 2707 1375 2 4 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 1888 -138 28 0 | 1865 1186 0 1 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1695 -135 27 0 | 2083 810 0 40 0
JAN-26 25000 C 1594 1594 1594 1594 1 | 1599 1610 1599 1498 -138 25 3 | 2150 682 4 19 -1
JAN-26 25200 C 1403 1464 1403 1464 3 | 1389 1460 1260 1308 -123 24 42 | 1900 575 45 128 -4
JAN-26 25400 C 1275 1275 1275 1275 1 | 1270 1285 1100 1122 -120 22 23 | 1610 478 24 338 -3
JAN-26 25600 C 0 0 0 0 0 | 962 1024 962 944 -112 22 12 | 1604 402 12 257 -4
JAN-26 25800 C 0 0 0 0 0 | 856 888 782 776 -109 21 8 | 1487 330 8 814 +2
JAN-26 26000 C 675 767 675 767 2 | 719 724 557 620 -96 20 43 | 1335 270 45 378 -2
JAN-26 26200 C 532 616 532 616 4 | 545 592 424 474 -92 19 58 | 1108 219 62 249 +9
JAN-26 26400 C 411 489 404 465 11 | 418 452 310 351 -82 19 192 | 950 168 203 227 -18
JAN-26 26600 C 312 370 300 366 57 | 313 330 221 252 -69 19 429 | 814 141 486 626 +84
JAN-26 26800 C 213 271 213 248 63 | 221 239 150 176 -55 18 631 | 680 110 694 726 +110
JAN-26 27000 C 149 190 148 175 128 | 153 163 100 121 -41 19 596 | 573 88 724 1276 -57
JAN-26 27200 C 102 132 102 126 73 | 102 110 66 80 -33 19 784 | 465 66 857 862 +85
JAN-26 27400 C 69 88 66 77 23 | 70 72 43 52 -24 19 411 | 376 43 434 1258 +167
JAN-26 27600 C 44 59 44 53 13 | 45 47 29 34 -16 19 370 | 308 29 383 436 -83
JAN-26 27800 C 33 34 33 34 4 | 30 31 20 21 -12 19 310 | 253 20 314 889 +25
JAN-26 28000 C 22 26 22 24 12 | 20 22 15 12 -10 19 231 | 220 15 243 901 -81
JAN-26 28200 C 17 17 17 17 1 | 14 15 12 7 -6 20 22 | 190 12 23 397 -5
JAN-26 28400 C 13 13 13 13 105 | 12 12 9 4 -4 20 20 | 160 9 125 363 -28
JAN-26 28600 C 11 11 11 11 1 | 0 0 0 2 -3 20 0 | 135 11 1 812 +1
JAN-26 28800 C 9 9 9 9 4 | 7 7 6 1 -2 20 10 | 100 6 14 1629 -6
JAN-26 29000 C 7 7 7 7 5 | 6 6 6 1 -1 21 1 | 102 6 6 1541 0
JAN-26 29200 C 0 0 0 0 0 | 5 5 4 1 0 23 2 | 84 4 2 1212 -2
JAN-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 75 6 0 581 0
JAN-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 58 5 0 145 0
JAN-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 54 10 0 654 0
JAN-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 49 4 0 751 0
JAN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 37 8 0 709 0
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 33 7 0 511 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 32 8 0 162 0
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 27 5 0 55 0
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 22 8 0 62 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 5 0 83 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 15 5 0 28 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 14 4 0 127 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 8 4 0 58 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 14 6 0 7 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 9 5 0 169 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 9 7 0 73 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 9 4 0 193 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 8 4 0 142 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 9 4 0 122 0
TOTAL CALL 511 | TOTAL CALL 4201 | TOTAL CALL 4712 20031 +188
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 0 144 0 | 0 0 0 0 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 11 11 0 2 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 9 9 0 7 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 7 7 0 2 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 10 10 0 3 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 10 10 0 35 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 13 13 0 2 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 15 15 0 1 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 16 9 0 1 0
JAN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 20 10 0 3 0
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 11 10 0 2 0
JAN-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 10 5 0 4 0
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 16 6 0 4 0
JAN-26 20000 P 0 0 0 0 0 | 3 3 3 1 0 60 1 | 16 3 1 84 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 24 4 0 14 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 21 4 0 11 0
JAN-26 20600 P 0 0 0 0 0 | 4 4 4 1 0 54 40 | 22 4 40 240 +40
JAN-26 20800 P 0 0 0 0 0 | 4 4 4 1 0 52 1 | 21 4 1 58 0
JAN-26 21000 P 0 0 0 0 0 | 3 5 3 1 0 50 70 | 36 3 70 316 +62
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 29 5 0 25 0
JAN-26 21400 P 5 5 5 5 8 | 6 6 6 1 0 46 20 | 42 5 28 265 0
JAN-26 21600 P 0 0 0 0 0 | 4 7 4 1 0 44 9 | 43 4 9 364 +2
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 38 5 0 374 0
JAN-26 22000 P 0 0 0 0 0 | 5 8 5 1 0 41 33 | 54 5 33 440 -4
JAN-26 22200 P 0 0 0 0 0 | 7 7 7 1 0 39 2 | 61 7 2 98 0
JAN-26 22400 P 0 0 0 0 0 | 7 10 7 1 0 37 155 | 68 7 155 1148 +77
JAN-26 22600 P 0 0 0 0 0 | 10 10 9 1 0 35 83 | 65 9 83 1137 +70
JAN-26 22800 P 10 10 10 10 1 | 11 11 11 1 0 33 21 | 89 10 22 1135 +19
JAN-26 23000 P 0 0 0 0 0 | 12 12 11 2 +1 34 12 | 102 11 12 659 +1
JAN-26 23200 P 0 0 0 0 0 | 11 13 11 3 +2 34 21 | 111 11 21 643 +19
JAN-26 23400 P 0 0 0 0 0 | 11 15 11 4 +2 33 40 | 127 11 40 188 -4
JAN-26 23600 P 0 0 0 0 0 | 12 15 12 5 +2 32 31 | 153 12 31 321 -46
JAN-26 23800 P 0 0 0 0 0 | 16 18 15 6 +2 30 27 | 170 14 27 312 +2
JAN-26 24000 P 0 0 0 0 0 | 18 18 14 8 +2 29 49 | 205 14 49 641 +7
JAN-26 24200 P 0 0 0 0 0 | 19 21 17 11 +3 29 310 | 242 17 310 947 -194
JAN-26 24400 P 20 20 20 20 6 | 22 25 18 14 +3 27 158 | 290 18 164 753 +12
JAN-26 24600 P 0 0 0 0 0 | 25 31 20 19 +4 27 145 | 338 20 145 605 +86
JAN-26 24800 P 31 31 28 28 2 | 29 36 25 26 +5 26 279 | 410 25 281 607 +170
JAN-26 25000 P 37 37 32 33 80 | 34 45 28 35 +6 25 252 | 495 28 332 1001 +17
JAN-26 25200 P 46 46 36 36 30 | 43 52 34 48 +8 24 268 | 586 34 298 670 -22
JAN-26 25400 P 55 55 49 54 7 | 53 71 43 62 +8 23 294 | 674 42 301 525 -32
JAN-26 25600 P 72 72 61 61 19 | 71 94 56 85 +13 22 290 | 790 51 309 650 -32
JAN-26 25800 P 100 102 86 88 27 | 94 126 75 115 +16 21 411 | 950 62 438 877 -507
JAN-26 26000 P 136 138 111 112 52 | 125 175 105 156 +21 20 408 | 1077 78 460 881 +66
JAN-26 26200 P 186 186 153 159 66 | 177 240 145 209 +27 19 965 | 1220 100 1031 398 -50
JAN-26 26400 P 243 269 210 228 92 | 238 328 204 286 +42 19 720 | 1235 130 812 331 -121
JAN-26 26600 P 343 361 289 290 38 | 329 430 287 386 +56 18 296 | 1249 170 334 233 -12
JAN-26 26800 P 459 459 393 426 14 | 418 568 390 510 +68 18 119 | 1730 225 133 234 -7
JAN-26 27000 P 599 599 551 551 7 | 522 720 522 655 +82 18 48 | 1841 299 55 155 -19
JAN-26 27200 P 690 690 690 690 1 | 851 871 776 816 +97 19 20 | 1810 390 21 83 +7
JAN-26 27400 P 0 0 0 0 0 | 1047 1047 928 990 +104 19 14 | 1570 506 14 63 -1
JAN-26 27600 P 0 0 0 0 0 | 1022 1156 1022 1170 +110 19 6 | 1445 616 6 47 -5
JAN-26 27800 P 0 0 0 0 0 | 1346 1346 1281 1364 +120 20 13 | 1902 817 13 2 -9
JAN-26 28000 P 0 0 0 0 0 | 1468 1468 1468 1556 +136 21 1 | 2200 1008 1 15 +1
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 1752 +136 22 0 | 1727 1256 0 3 -5
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 1944 +129 21 0 | 2964 1360 0 2 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 2142 +125 21 0 | 1626 1626 0 3 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2339 +124 20 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 2539 +125 21 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 2738 +125 0 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 2938 +126 0 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 3138 +126 0 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3338 +126 0 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 3538 +126 0 0 | 4777 3288 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 3738 +126 0 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 3938 +126 0 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 4138 +126 0 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4338 +126 0 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4538 +126 0 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 4738 +126 0 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 4938 +126 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 5138 +126 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5338 +126 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5538 +126 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 5738 +126 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 5938 +126 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 6138 +126 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6338 +126 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 6538 +126 0 0 | 0 0 0 0 0
TOTAL PUT 450 | TOTAL PUT 5632 | TOTAL PUT 6082 17624 -412
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 10794 37655 -224
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
FEB-26 18000 C 0 0 0 0 0 | 0 0 0 8519 -129 0 0 | 0 0 0 0 0
FEB-26 18100 C 0 0 0 0 0 | 0 0 0 8419 -129 0 0 | 0 0 0 0 0
FEB-26 18200 C 0 0 0 0 0 | 0 0 0 8319 -129 0 0 | 0 0 0 0 0
FEB-26 18300 C 0 0 0 0 0 | 0 0 0 8219 -129 0 0 | 0 0 0 0 0
FEB-26 18400 C 0 0 0 0 0 | 0 0 0 8119 -129 0 0 | 0 0 0 0 0
FEB-26 18500 C 0 0 0 0 0 | 0 0 0 8019 -129 0 0 | 0 0 0 0 0
FEB-26 18600 C 0 0 0 0 0 | 0 0 0 7919 -129 0 0 | 0 0 0 0 0
FEB-26 18700 C 0 0 0 0 0 | 0 0 0 7819 -129 0 0 | 0 0 0 0 0
FEB-26 18800 C 0 0 0 0 0 | 0 0 0 7719 -129 0 0 | 0 0 0 0 0
FEB-26 18900 C 0 0 0 0 0 | 0 0 0 7619 -129 0 0 | 0 0 0 0 0
FEB-26 19000 C 0 0 0 0 0 | 0 0 0 7519 -129 0 0 | 0 0 0 0 0
FEB-26 19100 C 0 0 0 0 0 | 0 0 0 7419 -129 0 0 | 0 0 0 0 0
FEB-26 19200 C 0 0 0 0 0 | 0 0 0 7319 -129 0 0 | 0 0 0 0 0
FEB-26 19300 C 0 0 0 0 0 | 0 0 0 7219 -129 0 0 | 0 0 0 0 0
FEB-26 19400 C 0 0 0 0 0 | 0 0 0 7119 -129 0 0 | 0 0 0 0 0
FEB-26 19500 C 0 0 0 0 0 | 0 0 0 7020 -129 32 0 | 0 0 0 0 0
FEB-26 19600 C 0 0 0 0 0 | 0 0 0 6920 -129 32 0 | 0 0 0 0 0
FEB-26 19700 C 0 0 0 0 0 | 0 0 0 6820 -129 31 0 | 0 0 0 0 0
FEB-26 19800 C 0 0 0 0 0 | 0 0 0 6720 -129 31 0 | 0 0 0 0 0
FEB-26 19900 C 0 0 0 0 0 | 0 0 0 6620 -129 30 0 | 0 0 0 0 0
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 6520 -129 30 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 6320 -129 29 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 6121 -128 29 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5921 -129 28 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5721 -129 27 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5522 -129 28 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 5323 -129 27 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 5124 -129 27 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4925 -129 27 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4726 -129 26 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4528 -129 26 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 4330 -129 25 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 4133 -128 25 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3936 -128 25 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3740 -128 24 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3545 -127 24 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3351 -126 24 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 3158 -126 23 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2966 -126 23 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2776 -125 23 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2589 -123 22 0 | 2485 2310 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2404 -121 22 0 | 2524 2524 0 1 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2221 -120 21 0 | 2575 2560 0 5 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 2042 -118 21 1 | 0 0 1 1 +1
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1867 -116 21 1 | 0 0 1 1 +1
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1696 -113 20 0 | 1955 1135 0 1 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1530 -110 20 0 | 941 941 0 4 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1362 -114 19 0 | 1700 812 0 90 0
FEB-26 25600 C 0 0 0 0 0 | 1147 1170 1147 1205 -97 19 2 | 1680 713 2 36 +1
FEB-26 25800 C 0 0 0 0 0 | 1130 1130 1128 1058 -85 19 2 | 1516 622 2 33 -1
FEB-26 26000 C 0 0 0 0 0 | 872 910 867 920 -92 18 5 | 1305 528 5 80 +5
FEB-26 26200 C 0 0 0 0 0 | 831 831 831 786 -85 18 2 | 1215 516 2 19 -2
FEB-26 26400 C 0 0 0 0 0 | 655 762 635 671 -81 18 29 | 1071 434 29 156 +9
FEB-26 26600 C 608 690 608 660 12 | 628 649 549 568 -74 18 61 | 1007 350 73 71 +9
FEB-26 26800 C 540 580 540 576 6 | 537 547 451 477 -67 17 92 | 956 341 98 34 -28
FEB-26 27000 C 458 496 458 479 3 | 462 467 380 402 -55 18 48 | 876 252 51 454 +31
FEB-26 27200 C 395 395 395 395 1 | 360 388 308 333 -50 18 17 | 774 214 18 427 +2
FEB-26 27400 C 310 348 310 348 12 | 309 313 251 277 -43 18 64 | 656 207 76 206 +12
FEB-26 27600 C 272 277 272 275 15 | 261 261 206 230 -36 18 107 | 588 156 122 111 -1
FEB-26 27800 C 209 226 209 226 22 | 212 219 172 189 -30 18 103 | 468 134 125 153 -30
FEB-26 28000 C 182 192 174 177 8 | 174 179 138 155 -25 18 80 | 450 116 88 152 +51
FEB-26 28200 C 156 156 156 156 4 | 141 147 118 126 -25 18 134 | 393 111 138 242 -81
FEB-26 28400 C 128 128 116 116 5 | 117 118 93 105 -18 18 215 | 345 93 220 265 -60
FEB-26 28600 C 0 0 0 0 0 | 98 99 85 85 -16 19 111 | 300 82 111 202 -9
FEB-26 28800 C 0 0 0 0 0 | 81 82 71 70 -11 19 80 | 260 71 80 481 +47
FEB-26 29000 C 71 76 64 64 8 | 67 67 59 56 -8 19 49 | 228 59 57 236 -3
FEB-26 29200 C 0 0 0 0 0 | 58 58 50 44 -7 19 29 | 204 50 29 245 +19
FEB-26 29400 C 0 0 0 0 0 | 46 47 44 35 -5 19 11 | 181 44 11 182 -8
FEB-26 29600 C 45 46 45 46 10 | 37 37 36 28 -3 19 2 | 155 36 12 271 0
FEB-26 29800 C 0 0 0 0 0 | 34 36 34 22 -2 19 2 | 142 34 2 189 +1
FEB-26 30000 C 0 0 0 0 0 | 28 29 28 17 -2 19 35 | 121 28 35 281 -20
FEB-26 30200 C 30 30 30 30 2 | 26 26 26 13 -1 19 1 | 111 26 3 298 +2
FEB-26 30400 C 0 0 0 0 0 | 24 24 24 11 0 20 1 | 87 24 1 396 +1
FEB-26 30600 C 25 25 25 25 1 | 0 0 0 8 -1 20 0 | 84 24 1 590 -1
FEB-26 30800 C 22 22 19 19 3 | 0 0 0 7 0 20 0 | 73 19 3 383 +3
FEB-26 31000 C 0 0 0 0 0 | 0 0 0 5 0 20 0 | 68 22 0 174 0
FEB-26 31200 C 0 0 0 0 0 | 15 15 15 4 0 20 1 | 46 15 1 143 0
FEB-26 31400 C 16 16 16 16 1 | 14 14 13 3 0 20 10 | 46 13 11 163 -4
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 41 25 0 209 0
FEB-26 31800 C 0 0 0 0 0 | 11 11 11 1 0 19 2 | 38 11 2 357 +2
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 39 14 0 424 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 30 30 0 7 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 30 12 0 2 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 22 14 0 4 0
FEB-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
FEB-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 17 16 0 2 0
FEB-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
FEB-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
FEB-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 15 13 0 3 0
FEB-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
FEB-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 13 13 0 1 0
TOTAL CALL 113 | TOTAL CALL 1297 | TOTAL CALL 1410 7785 -51
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
FEB-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 10 9 0 19 0
FEB-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
FEB-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
FEB-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
FEB-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
FEB-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
FEB-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
FEB-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 13 13 0 2 0
FEB-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
FEB-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 17 15 0 30 0
FEB-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
FEB-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
FEB-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 36 13 0 339 0
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 20 20 0 2 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 39 22 0 34 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 33 28 0 2 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 30 25 0 163 0
FEB-26 21000 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 48 27 0 127 0
FEB-26 21200 P 0 0 0 0 0 | 31 31 31 4 0 27 1 | 51 31 1 82 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 54 27 0 92 0
FEB-26 21600 P 0 0 0 0 0 | 34 34 31 6 0 27 82 | 58 31 82 76 -12
FEB-26 21800 P 34 34 33 33 9 | 0 0 0 8 +1 26 0 | 58 28 9 196 +3
FEB-26 22000 P 0 0 0 0 0 | 37 37 35 10 +1 26 4 | 65 30 4 468 +1
FEB-26 22200 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 70 35 0 443 0
FEB-26 22400 P 0 0 0 0 0 | 41 41 41 14 0 25 22 | 75 37 22 346 0
FEB-26 22600 P 0 0 0 0 0 | 41 41 41 18 +2 25 3 | 78 41 3 678 0
FEB-26 22800 P 0 0 0 0 0 | 47 47 47 22 +2 25 46 | 88 41 46 412 -46
FEB-26 23000 P 53 53 52 52 10 | 50 51 45 27 +2 24 157 | 98 45 167 366 -7
FEB-26 23200 P 54 54 54 54 19 | 52 58 49 33 +3 24 153 | 110 49 172 384 +151
FEB-26 23400 P 0 0 0 0 0 | 59 59 56 40 +3 23 186 | 114 52 186 452 +185
FEB-26 23600 P 0 0 0 0 0 | 65 70 60 49 +4 23 225 | 134 58 225 576 +221
FEB-26 23800 P 0 0 0 0 0 | 65 72 65 59 +5 23 45 | 154 62 45 430 +42
FEB-26 24000 P 0 0 0 0 0 | 74 90 74 72 +6 22 24 | 178 67 24 477 +22
FEB-26 24200 P 0 0 0 0 0 | 85 85 85 87 +7 22 1 | 205 75 1 793 0
FEB-26 24400 P 0 0 0 0 0 | 106 106 103 105 +9 22 80 | 238 82 80 446 -15
FEB-26 24600 P 113 113 110 110 3 | 111 133 109 125 +10 21 120 | 287 90 123 462 -3
FEB-26 24800 P 136 136 130 130 11 | 148 152 123 143 +10 21 356 | 329 103 367 246 -240
FEB-26 25000 P 155 155 147 147 13 | 156 174 142 171 +15 20 207 | 386 116 220 419 +61
FEB-26 25200 P 173 176 173 176 2 | 178 207 167 204 +18 20 97 | 486 137 99 231 -76
FEB-26 25400 P 225 225 204 204 7 | 215 245 199 243 +22 19 91 | 544 158 98 291 -33
FEB-26 25600 P 251 258 246 247 20 | 252 279 230 288 +26 19 189 | 654 184 209 483 0
FEB-26 25800 P 298 298 298 298 1 | 306 349 284 339 +30 19 93 | 767 217 94 471 +7
FEB-26 26000 P 337 350 337 350 2 | 344 423 344 399 +35 18 122 | 872 250 124 247 -99
FEB-26 26200 P 408 408 408 408 1 | 436 500 405 468 +41 18 105 | 760 314 106 95 -60
FEB-26 26400 P 515 530 515 515 3 | 474 585 474 548 +45 18 27 | 992 352 30 184 -2
FEB-26 26600 P 600 610 565 565 8 | 603 682 556 650 +54 18 79 | 1125 414 87 128 -9
FEB-26 26800 P 675 675 670 670 2 | 755 755 671 759 +61 17 33 | 1062 503 35 57 +7
FEB-26 27000 P 0 0 0 0 0 | 812 812 812 876 +66 17 1 | 1115 581 1 148 0
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 1009 +91 17 0 | 1050 668 0 385 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 1148 +99 17 0 | 1381 775 0 29 0
FEB-26 27600 P 0 0 0 0 0 | 0 0 0 1318 +123 18 0 | 1240 962 0 1 0
FEB-26 27800 P 0 0 0 0 0 | 0 0 0 1476 +115 18 0 | 1715 1115 0 4 0
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 1641 +104 18 0 | 1765 1269 0 2 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 1811 +108 18 0 | 1965 1635 0 3 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 1986 +112 18 0 | 1785 1530 0 3 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 2166 +116 19 0 | 2320 1760 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2349 +119 19 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 2535 +121 19 0 | 2235 2131 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 2724 +123 19 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 2915 +124 19 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3108 +126 19 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3302 +127 19 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3498 +128 19 0 | 3977 3399 0 2 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 3694 +128 19 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 3891 +128 19 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4089 +129 20 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4287 +129 20 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4486 +129 20 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 4685 +130 20 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 4884 +129 20 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5083 +129 20 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5283 +130 21 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5482 +129 20 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 5682 +129 20 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 5882 +129 21 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6082 +130 22 0 | 0 0 0 0 0
FEB-26 32800 P 0 0 0 0 0 | 0 0 0 6281 +129 0 0 | 0 0 0 0 0
FEB-26 33000 P 0 0 0 0 0 | 0 0 0 6481 +129 0 0 | 0 0 0 0 0
FEB-26 33200 P 0 0 0 0 0 | 0 0 0 6681 +129 0 0 | 0 0 0 0 0
FEB-26 33400 P 0 0 0 0 0 | 0 0 0 6881 +129 0 0 | 0 0 0 0 0
FEB-26 33600 P 0 0 0 0 0 | 0 0 0 7081 +129 0 0 | 0 0 0 0 0
FEB-26 33800 P 0 0 0 0 0 | 0 0 0 7281 +129 0 0 | 0 0 0 0 0
FEB-26 34000 P 0 0 0 0 0 | 0 0 0 7481 +129 0 0 | 0 0 0 0 0
TOTAL PUT 111 | TOTAL PUT 2549 | TOTAL PUT 2660 11327 +98
| MONTH PUT/CALL RATIO 1.88
| MONTH TOTAL 4070 19112 +47
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 16501 -128 0 0 | 0 0 0 3 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 16401 -128 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 16301 -128 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 16201 -128 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 16101 -128 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 16001 -128 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15901 -128 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15801 -128 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15701 -128 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15601 -128 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15501 -128 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 15401 -128 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 15301 -128 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 15201 -128 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 15101 -128 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 15001 -128 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14901 -128 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14801 -128 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14701 -128 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14601 -128 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14501 -128 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 14401 -128 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 14301 -128 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 14201 -128 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 14101 -128 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 14001 -128 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13901 -128 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13801 -128 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13701 -128 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13601 -128 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13501 -128 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 13401 -128 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 13301 -128 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 13201 -128 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 13101 -128 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 13001 -128 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12901 -128 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12801 -128 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12701 -128 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12601 -128 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12501 -128 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 12401 -128 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 12301 -128 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 12201 -128 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 12101 -128 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 12001 -128 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11901 -128 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11801 -128 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11701 -128 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11601 -128 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11501 -128 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 11401 -128 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 11301 -128 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 11201 -128 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 11101 -128 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 11001 -128 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10901 -128 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10801 -128 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10701 -128 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10601 -128 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10501 -128 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10401 -128 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10301 -128 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10201 -128 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10101 -128 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10001 -128 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9901 -128 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9801 -128 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9701 -128 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9601 -128 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9501 -128 0 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9401 -129 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9301 -129 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9201 -129 0 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9102 -128 31 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9002 -128 31 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8902 -128 31 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8802 -128 30 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8702 -128 30 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8602 -128 29 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8502 -128 29 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8402 -128 29 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8302 -129 28 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8202 -129 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8103 -128 29 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8003 -128 29 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7903 -128 28 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7803 -129 28 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7703 -129 28 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7604 -128 28 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7504 -129 28 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7404 -129 28 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7305 -128 28 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7205 -129 28 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7105 -129 27 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7006 -129 27 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6906 -129 27 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6807 -129 27 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6707 -129 27 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6608 -129 27 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6509 -129 27 0 | 7320 5330 0 10 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6310 -129 26 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6112 -129 26 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5914 -129 26 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5717 -129 26 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5520 -129 25 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5324 -129 25 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5128 -129 25 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4933 -129 25 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4739 -128 25 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4545 -129 24 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4353 -128 24 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4162 -128 24 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3972 -127 24 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3784 -126 23 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3597 -126 23 0 | 3604 2840 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3413 -124 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3230 -124 23 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3050 -122 22 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2872 -121 22 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2698 -118 22 0 | 3997 2200 0 5 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2526 -117 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2358 -115 21 0 | 2900 2030 0 1 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2194 -112 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2034 -109 21 0 | 2230 1368 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1879 -105 21 0 | 3022 1168 0 26 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1728 -102 20 0 | 2286 1054 0 6 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1572 -108 20 0 | 2140 946 0 11 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1431 -98 20 0 | 2652 946 0 14 0
MAR-26 25800 C 0 0 0 0 0 | 1315 1315 1315 1297 -80 19 2 | 2690 807 2 16 -2
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1170 -79 19 0 | 2022 724 0 42 0
MAR-26 26200 C 0 0 0 0 0 | 1068 1073 1068 1049 -75 19 2 | 1880 597 2 136 -2
MAR-26 26400 C 0 0 0 0 0 | 928 928 928 939 -71 19 1 | 1657 545 1 87 -1
MAR-26 26600 C 0 0 0 0 0 | 880 902 842 838 -67 19 4 | 1545 483 4 134 +1
MAR-26 26800 C 0 0 0 0 0 | 732 805 732 746 -63 19 4 | 1670 430 4 44 -3
MAR-26 27000 C 719 719 719 719 2 | 710 710 660 661 -58 19 3 | 1914 387 5 78 0
MAR-26 27200 C 0 0 0 0 0 | 620 620 620 584 -55 19 2 | 1486 349 2 68 +2
MAR-26 27400 C 0 0 0 0 0 | 523 523 523 515 -52 19 1 | 1629 318 1 65 0
MAR-26 27600 C 0 0 0 0 0 | 442 475 442 456 -49 19 3 | 1286 278 3 18 +1
MAR-26 27800 C 0 0 0 0 0 | 420 428 420 403 -45 19 4 | 1014 243 4 34 +3
MAR-26 28000 C 0 0 0 0 0 | 371 371 371 355 -42 19 3 | 1500 218 3 51 0
MAR-26 28200 C 0 0 0 0 0 | 305 326 305 312 -39 19 8 | 1101 206 8 170 +7
MAR-26 28400 C 0 0 0 0 0 | 295 295 295 273 -37 19 2 | 1297 189 2 205 +1
MAR-26 28600 C 0 0 0 0 0 | 242 242 242 241 -32 19 4 | 1060 157 4 125 -2
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 213 -27 19 0 | 995 150 0 252 0
MAR-26 29000 C 204 204 196 196 4 | 195 195 195 190 -21 20 1 | 929 125 5 133 0
MAR-26 29200 C 0 0 0 0 0 | 176 176 172 166 -21 20 3 | 828 119 3 149 +2
MAR-26 29400 C 0 0 0 0 0 | 160 160 148 144 -22 20 21 | 776 100 21 106 -19
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 124 -24 20 0 | 744 93 0 37 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 107 -22 20 0 | 740 94 0 126 0
MAR-26 30000 C 96 96 96 96 1 | 111 111 111 92 -20 20 1 | 802 80 2 78 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 79 -19 20 0 | 755 72 0 180 0
MAR-26 30400 C 0 0 0 0 0 | 92 92 92 68 -17 20 1 | 599 72 1 65 -1
MAR-26 30600 C 0 0 0 0 0 | 75 75 75 58 -15 20 1 | 648 57 1 80 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 50 -13 20 0 | 600 58 0 146 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 42 -13 20 0 | 602 45 0 192 0
MAR-26 31200 C 0 0 0 0 0 | 61 61 61 36 -11 20 1 | 582 60 1 164 +1
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 31 -10 20 0 | 415 38 0 114 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 25 -10 20 0 | 525 41 0 164 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 21 -9 20 0 | 486 32 0 135 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 18 -8 20 0 | 462 33 0 77 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 15 -7 20 0 | 76 30 0 67 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 13 -6 20 0 | 427 28 0 58 0
MAR-26 32600 C 0 0 0 0 0 | 31 31 31 11 -5 21 1 | 236 25 1 96 +1
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 9 -5 21 0 | 259 30 0 150 0
MAR-26 33000 C 0 0 0 0 0 | 26 29 26 8 -4 21 2 | 306 17 2 414 0
TOTAL CALL 7 | TOTAL CALL 75 | TOTAL CALL 82 4347 -11
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 70 0 | 10 8 0 64 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 12 0 1 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 20 13 0 5 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 18 17 0 2 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 43 12 0 15 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 55 15 0 12 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 52 43 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 40 34 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 17 0 2 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 23 23 23 1 0 33 1 | 74 18 1 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 117 73 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 78 72 0 7 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 83 17 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 34 23 0 4 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 147 19 0 34 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 67 37 0 3 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 114 39 0 2 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 81 31 0 5 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 173 29 0 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 186 45 0 20 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 120 36 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 149 38 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 198 49 0 2 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 49 42 0 73 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 160 53 0 20 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 189 50 0 130 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 292 36 0 148 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 251 45 0 4 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 127 47 0 1 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 16 -1 26 0 | 268 53 0 32 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 19 -1 25 0 | 456 62 0 114 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 23 -1 25 0 | 494 73 0 20 -5
MAR-26 21400 P 0 0 0 0 0 | 72 72 72 27 -1 25 2 | 532 67 2 145 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 33 -1 25 0 | 571 69 0 282 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 39 0 25 0 | 571 60 0 298 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 46 0 24 0 | 604 67 0 441 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 54 0 24 0 | 653 73 0 347 0
MAR-26 22400 P 0 0 0 0 0 | 100 101 100 63 +1 24 21 | 492 78 21 121 -21
MAR-26 22600 P 0 0 0 0 0 | 109 109 109 73 +1 24 1 | 759 88 1 172 -4
MAR-26 22800 P 0 0 0 0 0 | 121 121 109 85 +1 23 3 | 818 94 3 332 0
MAR-26 23000 P 105 105 105 105 1 | 119 129 118 99 +2 23 4 | 815 101 5 183 +2
MAR-26 23200 P 0 0 0 0 0 | 129 138 126 115 +3 23 13 | 757 106 13 165 -11
MAR-26 23400 P 0 0 0 0 0 | 136 136 136 133 +5 23 1 | 868 119 1 52 0
MAR-26 23600 P 156 156 156 156 1 | 152 165 152 153 +6 23 19 | 888 133 20 85 -13
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 177 +8 22 2 | 923 159 2 166 +2
MAR-26 24000 P 0 0 0 0 0 | 185 207 185 203 +10 22 11 | 1165 154 11 342 +2
MAR-26 24200 P 210 210 210 210 1 | 220 223 210 232 +17 22 15 | 1138 170 16 66 +12
MAR-26 24400 P 0 0 0 0 0 | 243 249 243 259 +20 21 20 | 1154 189 20 159 +16
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 290 +21 21 1 | 1320 222 1 212 0
MAR-26 24800 P 0 0 0 0 0 | 308 308 308 325 +21 21 2 | 1810 242 2 217 +1
MAR-26 25000 P 0 0 0 0 0 | 344 344 332 367 +23 20 6 | 1796 265 6 49 +6
MAR-26 25200 P 0 0 0 0 0 | 422 422 422 415 +26 20 1 | 1745 294 1 136 0
MAR-26 25400 P 0 0 0 0 0 | 410 410 410 468 +30 20 1 | 1690 334 1 197 +1
MAR-26 25600 P 0 0 0 0 0 | 465 475 465 526 +34 20 2 | 1595 388 2 64 -1
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 590 +38 19 0 | 1590 418 0 38 0
MAR-26 26000 P 598 598 598 598 1 | 650 653 607 664 +47 19 6 | 1914 485 7 115 +1
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 747 +52 19 0 | 1880 560 0 93 0
MAR-26 26400 P 0 0 0 0 0 | 821 821 821 838 +57 19 1 | 1542 583 1 105 0
MAR-26 26600 P 0 0 0 0 0 | 863 923 863 936 +60 19 2 | 1943 704 2 58 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1045 +66 19 0 | 2530 750 0 21 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1159 +83 19 0 | 2985 833 0 38 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1282 +78 19 0 | 2825 992 0 14 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1413 +80 19 0 | 2830 1441 0 9 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1569 +102 19 0 | 2140 1406 0 8 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1714 +81 19 0 | 2305 2305 0 2 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 1865 +84 19 0 | 2825 1809 0 3 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2020 +87 19 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2180 +90 19 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2345 +93 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2513 +95 19 0 | 2425 2425 0 1 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 2685 +98 19 0 | 3542 2620 0 6 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2861 +101 20 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3039 +103 20 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3220 +105 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3403 +106 20 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3589 +109 20 0 | 5285 3223 0 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3776 +110 20 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3965 +112 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4155 +113 20 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4347 +115 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4540 +116 20 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4734 +117 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4929 +119 20 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5124 +119 20 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5320 +120 20 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5517 +121 20 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5714 +121 20 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5912 +122 20 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6110 +123 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6308 +123 21 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6507 +124 21 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 135 | TOTAL PUT 139 5708 -12
| MONTH PUT/CALL RATIO 1.69
| MONTH TOTAL 221 10055 -23
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 14402 -127 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14202 -127 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14002 -127 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13802 -127 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13602 -127 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13402 -127 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13202 -127 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13002 -127 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12802 -127 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12602 -127 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12402 -127 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12203 -126 30 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12003 -126 29 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11803 -126 28 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11603 -127 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11403 -127 27 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11204 -126 28 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11004 -126 28 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10804 -126 27 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10605 -126 27 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10405 -126 27 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10206 -126 27 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10007 -125 27 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9808 -125 27 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9609 -125 27 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9410 -124 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9211 -125 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9013 -124 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8815 -123 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8617 -123 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8420 -122 26 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8222 -122 25 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8124 -121 25 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8026 -121 25 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7927 -121 25 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7829 -121 25 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7731 -120 25 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7633 -120 25 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7536 -119 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7438 -119 25 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7340 -119 25 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7243 -119 25 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7146 -118 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7049 -118 25 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6952 -117 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6855 -117 24 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6759 -116 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6663 -116 24 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6567 -115 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6471 -115 24 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6280 -114 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6090 -113 24 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5901 -112 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5714 -110 24 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5527 -110 23 0 | 5258 4494 0 3 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5342 -108 23 0 | 6070 5516 0 1 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5159 -107 23 0 | 5230 4980 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4977 -105 23 0 | 4180 3962 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4796 -105 23 0 | 4190 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4618 -103 23 0 | 5436 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 4450 4575 4450 4442 -101 23 2 | 4575 4060 2 1 +1
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4267 -100 23 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4095 -99 22 0 | 3886 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3925 -97 22 0 | 4342 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 3740 3740 3740 3757 -96 22 1 | 3740 3000 1 3 +1
JUN-26 23200 C 0 0 0 0 0 | 3697 3697 3697 3592 -95 22 1 | 3697 3450 1 1 +1
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3430 -93 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3271 -91 22 0 | 2894 2826 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3115 -90 22 0 | 2910 2473 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2961 -89 21 0 | 2900 2135 0 4 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2811 -88 21 0 | 2610 2405 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2665 -86 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2522 -84 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2382 -83 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2247 -81 21 0 | 2710 1510 0 3 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2115 -80 21 0 | 1680 1435 0 2 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1973 -93 20 0 | 1970 1450 0 45 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1850 -83 20 0 | 2065 1380 0 38 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1734 -78 20 0 | 1787 1291 0 14 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1624 -75 20 0 | 2070 1179 0 12 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1508 -71 20 0 | 2000 1030 0 6 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1408 -73 20 0 | 1760 929 0 4 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1314 -71 20 0 | 1900 859 0 3 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1222 -69 20 0 | 1650 816 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 1140 1140 1140 1139 -65 20 1 | 1837 738 1 17 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1059 -63 20 0 | 1640 853 0 1 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 985 -59 20 0 | 1054 657 0 59 0
JUN-26 27600 C 0 0 0 0 0 | 960 960 960 913 -57 20 1 | 1200 600 1 26 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 852 -54 20 0 | 1039 551 0 88 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 795 -46 20 0 | 1101 510 0 61 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 734 -50 20 0 | 1013 482 0 54 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 678 -47 20 0 | 773 471 0 48 0
JUN-26 28600 C 0 0 0 0 0 | 657 657 650 634 -43 20 14 | 870 428 14 61 +14
JUN-26 28800 C 0 0 0 0 0 | 613 613 613 586 -38 20 7 | 875 380 7 29 +7
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 540 -43 20 0 | 899 363 0 69 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 507 -35 20 0 | 695 352 0 49 0
JUN-26 29400 C 502 502 502 502 1 | 483 496 483 471 -31 20 2 | 612 375 3 34 +2
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 437 -31 20 0 | 607 304 0 35 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 403 -30 20 0 | 662 278 0 33 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 370 -34 20 0 | 663 330 0 21 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 340 -34 20 0 | 670 283 0 22 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 312 -35 20 0 | 600 289 0 40 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 277 -44 20 0 | 605 248 0 2 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 254 -33 20 0 | 422 228 0 28 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 232 -32 20 0 | 375 188 0 24 0
JUN-26 31200 C 0 0 0 0 0 | 260 260 260 212 -31 20 1 | 362 180 1 10 -1
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 194 -30 20 0 | 492 310 0 5 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 177 -29 20 0 | 298 189 0 7 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 162 -27 20 0 | 175 175 0 2 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 147 -27 20 0 | 435 120 0 17 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 134 -25 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 122 -24 20 0 | 398 187 0 2 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 111 -23 20 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 101 -22 20 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 92 -21 20 0 | 308 96 0 44 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 83 -20 20 0 | 298 90 0 24 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 69 -18 20 0 | 213 86 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 56 -17 20 0 | 273 66 0 58 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 46 -15 21 0 | 200 61 0 2 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 38 -13 21 0 | 153 55 0 40 0
JUN-26 35200 C 0 0 0 0 0 | 62 63 60 31 -12 21 3 | 190 42 3 59 +3
TOTAL CALL 1 | TOTAL CALL 33 | TOTAL CALL 34 1225 +28
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 | 21 21 21 1 0 37 1 | 30 1 1 84 +1
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 20 0 2 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 18 17 0 2 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 21 20 0 2 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 24 21 0 6 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 22 22 0 1 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 41 25 0 2 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 32 32 0 3 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 52 44 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 52 52 52 5 +3 27 1 | 52 39 1 3 +1
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 85 46 0 2 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 8 +3 26 0 | 84 52 0 36 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 9 +2 26 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 11 +3 26 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 13 +4 26 0 | 136 61 0 134 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 15 +4 26 0 | 97 69 0 135 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 18 +5 26 0 | 103 60 0 183 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 20 +5 25 0 | 115 87 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 22 +6 25 0 | 116 85 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 24 +6 25 0 | 117 88 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 25 +6 25 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 27 +6 25 0 | 101 76 0 2 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 29 +7 25 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 31 +7 25 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 34 +8 25 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 36 +8 25 0 | 111 94 0 36 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 38 +8 25 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 41 +8 25 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 44 +9 25 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 47 +9 25 0 | 186 111 0 6 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 50 +10 25 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 53 +10 24 0 | 210 94 0 23 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 57 +11 24 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 61 +11 24 0 | 183 103 0 2 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 65 +12 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 69 +12 24 0 | 210 144 0 0 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 78 +13 24 0 | 115 115 0 1 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 88 +14 24 0 | 155 155 0 1 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 99 +15 24 0 | 335 130 0 10 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 112 +17 24 0 | 305 168 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 179 179 179 125 +17 23 14 | 345 149 14 9 +2
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 140 +19 23 0 | 406 171 0 4 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 157 +20 23 0 | 325 177 0 37 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 175 +22 23 0 | 398 142 0 39 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 194 +22 23 0 | 504 198 0 43 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 216 +24 23 0 | 542 214 0 77 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 240 +26 23 0 | 505 228 0 10 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 265 +27 23 0 | 495 306 0 19 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 302 +30 23 0 | 533 298 0 8 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 333 +31 22 0 | 557 344 0 54 0
JUN-26 23000 P 0 0 0 0 0 | 360 360 360 366 +32 22 1 | 728 312 1 78 +1
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 402 +33 22 0 | 688 330 0 66 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 433 +27 22 0 | 586 351 0 40 0
JUN-26 23600 P 0 0 0 0 0 | 444 444 444 468 +28 22 1 | 798 380 1 39 -1
JUN-26 23800 P 0 0 0 0 0 | 490 490 490 507 +29 21 1 | 828 406 1 83 -1
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 545 +30 21 0 | 891 443 0 64 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 593 +34 21 0 | 965 545 0 53 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 643 +36 21 0 | 1040 587 0 65 0
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 701 +43 21 0 | 1007 618 0 77 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 757 +42 20 0 | 1440 623 0 88 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 825 +46 20 0 | 1328 665 0 59 0
JUN-26 25200 P 0 0 0 0 0 | 890 890 890 893 +48 20 1 | 1638 710 1 63 +1
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 963 +50 20 0 | 1280 773 0 36 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 1043 +56 20 0 | 1330 836 0 21 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1130 +60 20 0 | 1672 945 0 5 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1217 +63 20 0 | 1875 967 0 46 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1312 +69 20 0 | 1740 1129 0 12 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1411 +70 20 0 | 1749 1428 0 9 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1516 +73 20 0 | 2490 1420 0 8 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1629 +77 20 0 | 1684 1496 0 4 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1738 +75 20 0 | 2355 1412 0 22 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1858 +80 20 0 | 2770 1687 0 13 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1984 +83 20 0 | 1700 1700 0 12 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2127 +98 20 0 | 2645 2595 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2261 +76 20 0 | 2785 2785 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2399 +77 20 0 | 2854 2410 0 4 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2541 +79 20 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 2565 2565 2565 2686 +80 20 1 | 2565 2565 1 1 +1
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2834 +81 20 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2986 +82 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3141 +83 20 0 | 3848 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3299 +85 20 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3460 +86 20 0 | 3800 3770 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3623 +87 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3789 +88 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3957 +89 20 0 | 4774 3650 0 16 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4128 +91 20 0 | 4420 4037 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4300 +91 20 0 | 4833 4176 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4475 +92 20 0 | 5626 5626 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4652 +94 20 0 | 5536 4300 0 1 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4830 +95 20 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5010 +96 20 0 | 5630 4900 0 1 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5192 +97 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5375 +98 20 0 | 5650 5030 0 2 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5560 +100 20 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5745 +100 20 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5932 +102 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6120 +103 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6309 +104 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6499 +105 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6690 +106 20 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6881 +107 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7267 +109 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7654 +110 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8044 +112 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8436 +114 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8829 +115 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 21 | TOTAL PUT 21 1989 +5
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 55 3214 +33
MARKET PUT/CALL RATIO 1.42
MARKET TOTAL 15140 70036 -167
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED