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 JAN-26 27400 1003 46 18 74 37 1003 -9
P JAN-26 26400 988 143 16 250 48 389 -73
C JAN-26 26800 910 177 16 263 143 787 -12
C JAN-26 27000 725 115 17 178 94 1364 -14
P JAN-26 26200 588 93 17 177 78 464 -62
P JAN-26 26000 544 59 18 124 52 1004 -50
C JAN-26 26600 511 267 16 357 216 666 -9
P JAN-26 25800 476 39 19 86 34 920 -37
P JAN-26 26600 377 219 16 338 184 241 -86
C JAN-26 27200 352 73 17 119 58 699 -12
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 JAN 2026, WEDNESDAY 22 JAN 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 13000 C 0 0 0 0 0 | 0 0 0 13646 +62 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 13546 +76 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 13446 +76 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 13346 +76 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 13246 +76 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 13146 +76 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 13046 +76 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 12946 +76 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 12846 +76 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 12746 +76 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 12646 +76 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 12546 +76 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 12446 +76 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 12346 +76 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 12246 +76 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 12146 +76 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 12046 +76 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 11946 +76 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 11846 +76 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 11746 +76 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 11646 +76 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 11546 +76 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 11446 +76 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 11346 +76 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 11246 +76 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 11146 +76 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 11046 +76 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 10946 +76 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 10846 +76 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 10746 +76 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 10646 +76 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 10546 +76 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 10446 +76 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 10346 +76 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 10246 +76 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 10146 +76 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 10046 +76 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 9946 +76 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 9846 +76 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 9746 +76 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 9646 +76 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 9546 +76 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 9446 +76 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 9346 +76 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 9246 +76 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 9146 +76 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 9046 +76 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 8946 +76 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 8846 +76 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 8746 +76 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 8646 +76 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 8546 +76 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 8446 +76 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 8346 +76 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 8246 +76 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 8146 +76 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 8046 +76 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 7946 +76 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 7846 +76 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 7746 +76 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 7646 +76 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 7546 +76 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 7446 +76 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 7346 +76 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 7246 +76 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 7146 +76 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 7046 +76 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 6946 +76 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 6846 +76 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 6746 +76 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 6646 +76 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 6446 +76 0 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 6246 +76 0 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 6046 +76 0 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 5846 +76 0 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 5646 +76 0 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 5446 +76 0 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 5246 +76 0 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 0 0 0 5046 +76 0 0 | 4199 4199 0 1 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 4846 +76 0 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 4646 +76 0 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 4446 +76 0 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 4246 +76 0 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 4046 +76 0 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 3846 +76 0 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 3646 +76 0 0 | 2618 2450 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 3446 +76 0 0 | 2610 2250 0 1 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 3246 +75 0 0 | 2575 2321 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 3052 +73 39 0 | 3255 2265 0 5 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 2853 +73 37 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 2654 +73 35 0 | 3150 1735 0 5 0
JAN-26 24200 C 2399 2399 2399 2399 3 | 0 0 0 2454 +72 33 0 | 2910 1551 3 3 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 2260 +66 33 0 | 2707 1375 0 4 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 2060 +71 31 0 | 1865 1186 0 1 0
JAN-26 24800 C 0 0 0 0 0 | 0 0 0 1857 +65 27 0 | 2083 810 0 40 0
JAN-26 25000 C 1665 1665 1665 1665 1 | 0 0 0 1650 +65 21 0 | 2150 682 1 16 0
JAN-26 25200 C 0 0 0 0 0 | 1375 1453 1375 1461 +64 23 7 | 1900 575 7 124 -1
JAN-26 25400 C 1352 1352 1352 1352 1 | 1373 1373 1235 1267 +63 22 13 | 1610 478 14 342 +5
JAN-26 25600 C 0 0 0 0 0 | 1180 1180 1060 1073 +53 20 8 | 1604 402 8 261 0
JAN-26 25800 C 909 909 909 909 1 | 990 990 783 885 +45 19 27 | 1487 330 28 809 -5
JAN-26 26000 C 645 653 645 653 2 | 816 816 610 708 +28 18 17 | 1335 270 19 377 -4
JAN-26 26200 C 518 595 493 595 7 | 620 636 458 537 +19 17 29 | 1108 219 36 265 +1
JAN-26 26400 C 395 486 333 333 26 | 472 500 319 387 +1 16 134 | 950 168 160 254 +8
JAN-26 26600 C 284 355 235 285 103 | 345 357 216 267 -9 16 408 | 814 141 511 666 +18
JAN-26 26800 C 196 250 150 189 228 | 238 263 143 177 -12 16 682 | 680 110 910 787 +58
JAN-26 27000 C 130 165 100 120 122 | 150 178 94 115 -14 17 603 | 573 80 725 1364 +141
JAN-26 27200 C 80 110 64 64 61 | 104 119 58 73 -12 17 291 | 465 55 352 699 +32
JAN-26 27400 C 54 72 40 43 47 | 66 74 37 46 -9 18 956 | 376 33 1003 1003 -161
JAN-26 27600 C 35 45 30 34 23 | 44 48 25 28 -7 18 123 | 308 22 146 415 -16
JAN-26 27800 C 21 29 21 23 8 | 29 31 16 18 -4 19 59 | 253 15 67 880 +10
JAN-26 28000 C 16 17 16 17 3 | 20 20 12 11 -2 19 105 | 220 11 108 806 -74
JAN-26 28200 C 0 0 0 0 0 | 15 15 8 6 -2 20 69 | 190 8 69 405 +11
JAN-26 28400 C 7 7 7 7 3 | 7 7 7 4 -1 21 1 | 160 6 4 368 -3
JAN-26 28600 C 0 0 0 0 0 | 6 6 5 3 0 22 25 | 135 5 25 811 0
JAN-26 28800 C 0 0 0 0 0 | 5 5 4 2 0 22 28 | 100 4 28 1629 0
JAN-26 29000 C 0 0 0 0 0 | 5 5 3 1 0 22 7 | 102 3 7 1538 -3
JAN-26 29200 C 0 0 0 0 0 | 4 4 3 1 0 24 2 | 84 3 2 1210 -1
JAN-26 29400 C 0 0 0 0 0 | 3 3 2 1 0 26 3 | 75 2 3 580 -1
JAN-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 58 5 0 145 0
JAN-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 54 10 0 654 0
JAN-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 49 4 0 751 0
JAN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 37 8 0 709 0
JAN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 33 7 0 511 0
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 32 8 0 162 0
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 27 5 0 55 0
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 8 0 62 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 20 5 0 83 0
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 15 5 0 28 0
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 4 0 127 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 8 4 0 58 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 14 6 0 7 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 9 5 0 169 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 9 7 0 73 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 9 4 0 193 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 8 4 0 142 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 9 4 0 122 0
TOTAL CALL 639 | TOTAL CALL 3597 | TOTAL CALL 4236 19720 +15
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 0 165 0 | 0 0 0 0 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 11 11 0 2 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 9 9 0 7 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 7 7 0 2 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 10 10 0 3 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 10 10 0 35 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 13 13 0 2 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 15 15 0 1 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 16 9 0 1 0
JAN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 20 10 0 3 0
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 11 10 0 2 0
JAN-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 10 5 0 4 0
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 16 3 0 6 0
JAN-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 16 3 0 84 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 24 4 0 14 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 21 4 0 11 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 22 4 0 240 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 21 4 0 58 0
JAN-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 36 3 0 316 0
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 29 5 0 25 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 42 4 0 265 0
JAN-26 21600 P 0 0 0 0 0 | 3 3 3 1 0 52 9 | 43 3 9 366 0
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 38 5 0 374 0
JAN-26 22000 P 4 4 4 4 1 | 3 4 3 1 0 48 10 | 54 3 11 450 +8
JAN-26 22200 P 0 0 0 0 0 | 4 4 4 1 0 46 1 | 61 4 1 97 -1
JAN-26 22400 P 0 0 0 0 0 | 4 5 4 1 0 44 3 | 68 4 3 1149 +1
JAN-26 22600 P 6 6 6 6 1 | 4 5 4 1 0 42 23 | 65 4 24 1174 +16
JAN-26 22800 P 6 6 6 6 1 | 4 7 4 1 0 40 104 | 89 4 105 1138 +3
JAN-26 23000 P 0 0 0 0 0 | 5 6 5 1 0 37 25 | 102 5 25 665 +4
JAN-26 23200 P 6 6 6 6 2 | 5 7 5 1 0 35 68 | 111 5 70 676 +36
JAN-26 23400 P 0 0 0 0 0 | 6 6 6 1 0 33 1 | 127 6 1 191 0
JAN-26 23600 P 0 0 0 0 0 | 6 6 6 1 0 31 31 | 153 6 31 379 +29
JAN-26 23800 P 0 0 0 0 0 | 7 7 7 1 -1 29 27 | 170 7 27 334 +20
JAN-26 24000 P 0 0 0 0 0 | 9 9 9 1 -2 27 2 | 205 9 2 639 0
JAN-26 24200 P 9 9 9 9 1 | 8 9 8 1 -3 25 37 | 242 8 38 754 -139
JAN-26 24400 P 14 14 14 14 1 | 9 11 9 1 -4 23 7 | 290 9 8 839 -4
JAN-26 24600 P 0 0 0 0 0 | 12 12 12 2 -6 23 1 | 338 12 1 715 0
JAN-26 24800 P 19 19 18 18 2 | 11 13 11 3 -9 22 40 | 410 11 42 714 +33
JAN-26 25000 P 24 24 18 18 2 | 12 17 11 6 -11 22 64 | 495 11 66 1047 +11
JAN-26 25200 P 30 33 20 22 64 | 16 22 16 9 -16 21 87 | 586 16 151 569 -30
JAN-26 25400 P 41 43 26 26 27 | 24 25 18 15 -22 20 168 | 674 18 195 489 +46
JAN-26 25600 P 56 62 35 44 25 | 30 40 25 24 -28 20 255 | 790 25 280 695 +46
JAN-26 25800 P 72 86 48 60 53 | 39 59 34 39 -37 19 423 | 950 34 476 920 +22
JAN-26 26000 P 99 124 70 103 215 | 57 90 52 59 -50 18 329 | 1077 52 544 1004 +46
JAN-26 26200 P 145 177 100 113 143 | 89 138 78 93 -62 17 445 | 1220 78 588 464 +9
JAN-26 26400 P 212 250 149 166 229 | 137 210 48 143 -73 16 759 | 1235 48 988 389 -9
JAN-26 26600 P 301 338 219 247 83 | 197 310 184 219 -86 16 294 | 1249 170 377 241 -1
JAN-26 26800 P 433 441 315 370 25 | 296 420 270 326 -93 16 99 | 1730 225 124 228 +6
JAN-26 27000 P 550 550 433 435 10 | 417 550 390 487 -69 18 44 | 1841 299 54 149 +3
JAN-26 27200 P 568 614 555 555 3 | 546 710 526 620 -93 16 25 | 1810 390 28 84 +1
JAN-26 27400 P 0 0 0 0 0 | 717 717 717 794 -90 17 2 | 1570 506 2 63 0
JAN-26 27600 P 0 0 0 0 0 | 923 1040 923 978 -88 17 6 | 1445 616 6 48 0
JAN-26 27800 P 0 0 0 0 0 | 1183 1183 1183 1169 -88 18 2 | 1902 817 2 3 +2
JAN-26 28000 P 0 0 0 0 0 | 0 0 0 1364 -80 19 0 | 2200 1008 0 16 0
JAN-26 28200 P 0 0 0 0 0 | 0 0 0 1564 -75 21 0 | 1727 1256 0 3 0
JAN-26 28400 P 0 0 0 0 0 | 0 0 0 1760 -76 22 0 | 2964 1360 0 2 0
JAN-26 28600 P 0 0 0 0 0 | 0 0 0 1961 -74 24 0 | 1626 1626 0 3 0
JAN-26 28800 P 0 0 0 0 0 | 0 0 0 2160 -70 26 0 | 0 0 0 0 0
JAN-26 29000 P 0 0 0 0 0 | 0 0 0 2359 -72 27 0 | 0 0 0 0 0
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 2554 -76 0 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 2754 -76 0 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 2954 -76 0 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 3154 -76 0 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 3354 -76 0 0 | 4777 3288 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 3554 -76 0 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 3754 -76 0 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 3954 -76 0 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 4154 -76 0 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 4354 -76 0 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 4554 -76 0 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 4754 -76 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 4954 -76 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 5154 -76 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 5354 -76 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 5554 -76 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 5754 -76 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 5954 -76 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 6154 -76 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 6354 -76 0 0 | 0 0 0 0 0
TOTAL PUT 888 | TOTAL PUT 3391 | TOTAL PUT 4279 18152 +158
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 8515 37872 +173
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 8700 +73 0 0 | 0 0 0 0 0
FEB-26 18100 C 0 0 0 0 0 | 0 0 0 8600 +73 0 0 | 0 0 0 0 0
FEB-26 18200 C 0 0 0 0 0 | 0 0 0 8500 +73 0 0 | 0 0 0 0 0
FEB-26 18300 C 0 0 0 0 0 | 0 0 0 8400 +73 0 0 | 0 0 0 0 0
FEB-26 18400 C 0 0 0 0 0 | 0 0 0 8300 +73 0 0 | 0 0 0 0 0
FEB-26 18500 C 0 0 0 0 0 | 0 0 0 8200 +73 0 0 | 0 0 0 0 0
FEB-26 18600 C 0 0 0 0 0 | 0 0 0 8100 +73 0 0 | 0 0 0 0 0
FEB-26 18700 C 0 0 0 0 0 | 0 0 0 8000 +73 0 0 | 0 0 0 0 0
FEB-26 18800 C 0 0 0 0 0 | 0 0 0 7900 +73 0 0 | 0 0 0 0 0
FEB-26 18900 C 0 0 0 0 0 | 0 0 0 7800 +73 0 0 | 0 0 0 0 0
FEB-26 19000 C 0 0 0 0 0 | 0 0 0 7700 +73 0 0 | 0 0 0 0 0
FEB-26 19100 C 0 0 0 0 0 | 0 0 0 7600 +73 0 0 | 0 0 0 0 0
FEB-26 19200 C 0 0 0 0 0 | 0 0 0 7500 +73 0 0 | 0 0 0 0 0
FEB-26 19300 C 0 0 0 0 0 | 0 0 0 7400 +73 0 0 | 0 0 0 0 0
FEB-26 19400 C 0 0 0 0 0 | 0 0 0 7300 +73 0 0 | 0 0 0 0 0
FEB-26 19500 C 0 0 0 0 0 | 0 0 0 7200 +73 0 0 | 0 0 0 0 0
FEB-26 19600 C 0 0 0 0 0 | 0 0 0 7100 +73 0 0 | 0 0 0 0 0
FEB-26 19700 C 0 0 0 0 0 | 0 0 0 7000 +73 0 0 | 0 0 0 0 0
FEB-26 19800 C 0 0 0 0 0 | 0 0 0 6900 +73 0 0 | 0 0 0 0 0
FEB-26 19900 C 0 0 0 0 0 | 0 0 0 6800 +73 0 0 | 0 0 0 0 0
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 6700 +73 0 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 6500 +72 0 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 6300 +72 0 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 6100 +72 0 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5901 +73 27 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5701 +72 26 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 5501 +72 25 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 5301 +71 24 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 5102 +71 25 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4902 +70 24 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4703 +70 24 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 4504 +70 24 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 4305 +69 23 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 4107 +68 23 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3909 +67 23 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3712 +67 23 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3515 +65 22 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 3319 +64 22 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 3124 +62 22 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2931 +61 21 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2739 +59 21 0 | 2485 2310 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2549 +56 21 0 | 2524 2524 0 1 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2361 +54 20 0 | 2575 2560 0 5 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 2177 +52 20 0 | 0 0 0 1 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1995 +49 20 0 | 0 0 0 1 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1818 +46 19 0 | 1955 1135 0 1 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 1645 +44 19 0 | 1558 941 0 5 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 1478 +45 19 0 | 1700 812 0 90 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 1304 +34 18 0 | 1680 713 0 36 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1147 +29 18 0 | 1516 622 0 33 0
FEB-26 26000 C 0 0 0 0 0 | 0 0 0 998 +24 17 0 | 1305 528 0 83 0
FEB-26 26200 C 0 0 0 0 0 | 931 931 784 851 +17 17 45 | 1215 516 45 29 +6
FEB-26 26400 C 0 0 0 0 0 | 0 0 0 737 +23 17 0 | 1071 434 0 159 0
FEB-26 26600 C 575 685 575 653 6 | 682 700 560 623 +12 17 76 | 1007 350 82 71 -10
FEB-26 26800 C 490 580 490 494 3 | 575 596 468 516 +7 17 43 | 956 341 46 68 +17
FEB-26 27000 C 425 451 425 440 3 | 499 499 385 433 +8 17 36 | 876 252 39 477 +4
FEB-26 27200 C 344 408 330 358 19 | 405 405 320 359 +1 17 25 | 774 214 44 397 +1
FEB-26 27400 C 293 334 270 334 14 | 345 355 264 299 0 17 111 | 656 207 125 179 +11
FEB-26 27600 C 240 280 232 232 24 | 279 286 222 248 0 17 82 | 588 156 106 158 +50
FEB-26 27800 C 194 230 193 230 28 | 228 238 179 204 -1 17 102 | 468 134 130 172 +47
FEB-26 28000 C 160 189 158 189 27 | 198 198 149 167 -1 18 30 | 450 116 57 155 -12
FEB-26 28200 C 138 155 130 155 20 | 159 159 122 137 -1 18 90 | 393 104 110 257 +23
FEB-26 28400 C 111 120 111 120 2 | 127 132 105 111 -1 18 126 | 345 89 128 155 -62
FEB-26 28600 C 95 106 95 106 5 | 109 111 86 92 +1 18 91 | 300 75 96 247 +39
FEB-26 28800 C 0 0 0 0 0 | 91 91 77 73 -3 18 19 | 260 63 19 414 -15
FEB-26 29000 C 65 65 62 64 5 | 69 69 62 62 0 19 28 | 228 51 33 263 +23
FEB-26 29200 C 60 62 57 62 3 | 53 54 52 50 0 19 65 | 204 45 68 304 +36
FEB-26 29400 C 0 0 0 0 0 | 53 53 43 40 +1 19 42 | 181 38 42 155 +18
FEB-26 29600 C 38 44 38 44 4 | 46 46 38 32 +1 19 68 | 155 33 72 311 -11
FEB-26 29800 C 33 36 33 36 2 | 33 33 32 25 0 19 37 | 142 28 39 173 -5
FEB-26 30000 C 0 0 0 0 0 | 29 29 27 20 +1 19 40 | 121 27 40 311 +33
FEB-26 30200 C 26 26 26 26 1 | 0 0 0 16 +1 20 0 | 111 26 1 299 +1
FEB-26 30400 C 0 0 0 0 0 | 26 26 24 13 +1 20 4 | 87 20 4 401 0
FEB-26 30600 C 0 0 0 0 0 | 0 0 0 10 0 20 0 | 84 24 0 590 0
FEB-26 30800 C 0 0 0 0 0 | 0 0 0 8 0 20 0 | 73 18 0 382 0
FEB-26 31000 C 15 15 15 15 1 | 15 15 15 7 +1 21 3 | 68 15 4 176 +3
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 5 0 20 0 | 46 14 0 143 0
FEB-26 31400 C 13 13 12 12 3 | 0 0 0 4 0 21 0 | 46 12 3 160 +1
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 3 0 21 0 | 41 25 0 204 -5
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 38 11 0 357 0
FEB-26 32000 C 0 0 0 0 0 | 10 10 10 1 0 20 1 | 39 10 1 424 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 | 7 7 7 1 0 22 29 | 22 7 29 5 +1
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 170 | TOTAL CALL 1193 | TOTAL CALL 1363 7867 +194
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 | 6 6 6 1 0 42 6 | 10 6 6 20 +1
FEB-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
FEB-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
FEB-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
FEB-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
FEB-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
FEB-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
FEB-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
FEB-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
FEB-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 15 13 0 3 0
FEB-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
FEB-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 17 15 0 30 0
FEB-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
FEB-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
FEB-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
FEB-26 19900 P 0 0 0 0 0 | 15 15 15 1 0 32 2 | 15 15 2 2 +2
FEB-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 36 13 0 339 0
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 20 20 0 2 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 39 22 0 34 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 33 28 0 2 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 30 25 0 163 0
FEB-26 21000 P 0 0 0 0 0 | 23 23 22 1 0 26 2 | 48 22 2 128 +1
FEB-26 21200 P 0 0 0 0 0 | 24 24 24 1 -1 25 3 | 51 24 3 82 0
FEB-26 21400 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 54 27 0 92 0
FEB-26 21600 P 28 28 28 28 1 | 26 26 26 2 -2 25 18 | 58 26 19 92 -4
FEB-26 21800 P 0 0 0 0 0 | 25 28 25 3 -2 25 86 | 58 25 86 242 +29
FEB-26 22000 P 0 0 0 0 0 | 29 30 29 4 -2 25 21 | 65 29 21 466 +1
FEB-26 22200 P 0 0 0 0 0 | 28 31 28 5 -3 24 87 | 70 28 87 524 +83
FEB-26 22400 P 0 0 0 0 0 | 30 33 30 6 -4 24 91 | 75 30 91 354 +7
FEB-26 22600 P 0 0 0 0 0 | 32 36 32 7 -5 23 134 | 78 32 134 755 +132
FEB-26 22800 P 39 39 39 39 1 | 34 38 34 9 -6 23 64 | 88 34 65 411 -9
FEB-26 23000 P 41 41 39 39 3 | 36 41 36 12 -7 23 135 | 98 36 138 424 +58
FEB-26 23200 P 0 0 0 0 0 | 39 45 39 15 -8 22 178 | 110 39 178 577 +178
FEB-26 23400 P 0 0 0 0 0 | 48 49 47 20 -9 22 228 | 114 47 228 656 +182
FEB-26 23600 P 0 0 0 0 0 | 50 54 50 25 -11 22 183 | 134 50 183 820 +25
FEB-26 23800 P 0 0 0 0 0 | 49 60 49 32 -13 21 218 | 154 49 218 611 +113
FEB-26 24000 P 0 0 0 0 0 | 55 65 54 40 -15 21 171 | 178 54 171 630 +114
FEB-26 24200 P 0 0 0 0 0 | 61 74 61 50 -18 21 180 | 205 61 180 939 +133
FEB-26 24400 P 80 80 80 80 3 | 69 83 69 63 -20 21 65 | 238 69 68 420 +41
FEB-26 24600 P 108 108 93 93 3 | 98 98 91 79 -22 20 23 | 287 90 26 467 +1
FEB-26 24800 P 126 126 100 100 20 | 92 113 91 98 -23 20 76 | 329 91 96 291 +41
FEB-26 25000 P 138 138 120 127 7 | 108 133 104 121 -20 20 139 | 386 104 146 553 +89
FEB-26 25200 P 177 177 148 148 14 | 147 152 147 142 -28 19 81 | 486 137 95 343 +78
FEB-26 25400 P 195 212 189 189 48 | 149 184 147 175 -29 19 18 | 544 147 66 305 +20
FEB-26 25600 P 234 257 198 206 101 | 182 226 176 210 -35 18 100 | 654 176 201 439 +7
FEB-26 25800 P 280 298 241 266 21 | 223 268 223 254 -38 18 51 | 767 217 72 487 -3
FEB-26 26000 P 300 300 300 300 1 | 270 338 262 306 -41 18 21 | 872 250 22 228 0
FEB-26 26200 P 422 422 350 395 82 | 323 408 323 366 -44 17 12 | 760 314 94 112 +24
FEB-26 26400 P 500 515 500 503 23 | 399 490 391 437 -50 17 21 | 992 352 44 235 +3
FEB-26 26600 P 580 609 494 583 14 | 480 585 468 525 -53 17 48 | 1125 414 62 119 +12
FEB-26 26800 P 595 595 595 595 1 | 573 675 573 629 -54 17 61 | 1062 503 62 101 +48
FEB-26 27000 P 0 0 0 0 0 | 680 731 680 730 -62 17 26 | 1115 581 26 153 +3
FEB-26 27200 P 0 0 0 0 0 | 0 0 0 860 -60 17 0 | 1050 668 0 385 0
FEB-26 27400 P 0 0 0 0 0 | 0 0 0 997 -62 17 0 | 1381 775 0 29 0
FEB-26 27600 P 0 0 0 0 0 | 1204 1204 1204 1145 -62 17 1 | 1318 962 1 1 +1
FEB-26 27800 P 0 0 0 0 0 | 1350 1350 1350 1310 -53 18 2 | 1715 1115 2 6 +2
FEB-26 28000 P 0 0 0 0 0 | 0 0 0 1472 -57 18 0 | 1765 1269 0 2 0
FEB-26 28200 P 1570 1570 1570 1570 1 | 1730 1730 1730 1641 -59 18 1 | 1965 1570 2 5 +2
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 1814 -74 18 0 | 1785 1530 0 3 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 1993 -73 18 0 | 2320 1760 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2175 -73 18 0 | 0 0 0 0 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 2360 -73 19 0 | 2235 2131 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 2548 -73 19 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 2738 -73 19 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 2931 -72 19 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3124 -73 19 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3319 -73 19 0 | 3977 3399 0 2 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 3515 -73 19 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 3712 -73 20 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 3910 -72 20 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4108 -72 20 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4306 -73 20 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 4505 -72 20 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 4704 -72 21 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 4903 -73 21 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5102 -73 20 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5302 -73 21 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 5501 -73 20 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 5701 -73 21 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 5901 -73 22 0 | 0 0 0 0 0
FEB-26 32800 P 0 0 0 0 0 | 0 0 0 6101 -73 22 0 | 0 0 0 0 0
FEB-26 33000 P 0 0 0 0 0 | 0 0 0 6301 -72 23 0 | 0 0 0 0 0
FEB-26 33200 P 0 0 0 0 0 | 0 0 0 6500 -73 0 0 | 0 0 0 0 0
FEB-26 33400 P 0 0 0 0 0 | 0 0 0 6700 -73 0 0 | 0 0 0 0 0
FEB-26 33600 P 0 0 0 0 0 | 0 0 0 6900 -73 0 0 | 0 0 0 0 0
FEB-26 33800 P 0 0 0 0 0 | 0 0 0 7100 -73 0 0 | 0 0 0 0 0
FEB-26 34000 P 0 0 0 0 0 | 0 0 0 7300 -73 0 0 | 0 0 0 0 0
TOTAL PUT 344 | TOTAL PUT 2553 | TOTAL PUT 2897 13085 +1415
| MONTH PUT/CALL RATIO 2.12
| MONTH TOTAL 4260 20952 +1609
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 16684 +80 0 0 | 0 0 0 3 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 16584 +80 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 16484 +80 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 16384 +80 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 16284 +80 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 16184 +80 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 16084 +80 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15984 +80 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15884 +80 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15784 +80 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15684 +80 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 15584 +80 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 15484 +80 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 15384 +80 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 15284 +80 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 15184 +80 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 15084 +80 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14984 +80 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14884 +80 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14784 +80 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14684 +80 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 14584 +80 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 14484 +80 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 14384 +80 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 14284 +80 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 14184 +80 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 14084 +80 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13984 +80 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13884 +80 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13784 +80 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13684 +80 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 13584 +80 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 13484 +80 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 13384 +80 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 13284 +80 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 13184 +80 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 13084 +80 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12984 +80 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12884 +80 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12784 +80 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12684 +80 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 12584 +80 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 12484 +80 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 12384 +80 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 12284 +80 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 12184 +80 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 12084 +80 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11984 +80 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11884 +80 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11784 +80 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11684 +80 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 11584 +80 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 11484 +80 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 11384 +80 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 11284 +80 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 11184 +80 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 11084 +80 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10984 +80 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10884 +80 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10784 +80 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10684 +80 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10584 +80 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10484 +80 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10384 +80 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10284 +80 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10184 +80 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10084 +80 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9984 +80 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9884 +80 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9785 +81 34 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9685 +81 34 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9585 +81 34 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9485 +81 33 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9385 +80 33 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9285 +80 32 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9185 +80 32 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9085 +80 32 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8985 +80 31 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8885 +80 31 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8785 +80 30 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8686 +81 32 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8586 +81 31 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8486 +81 31 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8386 +80 31 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8286 +80 30 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8186 +80 30 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8087 +81 31 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7987 +81 30 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7887 +80 30 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7787 +80 29 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7688 +81 30 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7588 +81 29 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7488 +80 29 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7389 +81 29 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7289 +80 29 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7190 +81 29 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7090 +81 29 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6991 +81 29 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6891 +80 28 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6792 +81 28 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6693 +81 28 0 | 7320 5330 0 10 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6494 +81 28 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6296 +81 27 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6098 +81 27 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5901 +81 27 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5703 +80 26 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5507 +81 26 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5310 +80 26 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5115 +80 26 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4920 +80 25 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 4726 +80 25 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4532 +79 25 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4340 +78 24 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4148 +77 24 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3958 +76 24 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3769 +75 24 0 | 3604 2840 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3582 +74 23 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3397 +73 23 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3213 +70 23 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3032 +69 22 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2853 +66 22 0 | 3997 2200 0 5 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2676 +63 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2503 +61 21 0 | 2900 2030 0 1 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2333 +57 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2167 +54 21 0 | 2230 1368 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2004 +50 21 0 | 3022 1168 0 26 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1846 +52 20 0 | 2286 1054 0 6 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1693 +53 20 0 | 2140 946 0 11 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1523 +29 19 0 | 2652 946 0 14 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1382 +26 19 0 | 2690 807 0 16 0
MAR-26 26000 C 0 0 0 0 0 | 1315 1315 1315 1248 +25 19 1 | 2022 724 1 41 0
MAR-26 26200 C 0 0 0 0 0 | 1128 1128 1128 1122 +24 18 3 | 1880 597 3 132 -3
MAR-26 26400 C 0 0 0 0 0 | 1070 1070 1070 1008 +22 18 1 | 1657 545 1 87 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 885 +5 18 0 | 1545 483 0 135 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 787 +4 18 0 | 1670 430 0 37 0
MAR-26 27000 C 0 0 0 0 0 | 772 772 665 698 +2 18 14 | 1914 387 14 77 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 620 +3 18 0 | 1486 349 0 73 0
MAR-26 27400 C 0 0 0 0 0 | 605 605 560 553 +8 18 2 | 1629 318 2 65 +1
MAR-26 27600 C 0 0 0 0 0 | 466 466 466 489 +5 18 5 | 1286 278 5 20 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 433 +4 18 0 | 1014 243 0 34 0
MAR-26 28000 C 0 0 0 0 0 | 420 423 355 383 +4 19 4 | 1500 218 4 56 +2
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 337 +3 19 0 | 1101 206 0 170 0
MAR-26 28400 C 0 0 0 0 0 | 284 284 281 296 +2 19 2 | 1297 189 2 206 -1
MAR-26 28600 C 0 0 0 0 0 | 248 254 247 260 +2 19 11 | 1060 157 11 128 +3
MAR-26 28800 C 0 0 0 0 0 | 248 252 232 228 +2 19 5 | 995 150 5 256 -1
MAR-26 29000 C 206 206 206 206 1 | 195 195 195 200 +1 19 1 | 929 125 2 133 0
MAR-26 29200 C 0 0 0 0 0 | 171 171 171 177 +1 19 3 | 828 119 3 149 +2
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 156 0 20 0 | 776 100 0 105 0
MAR-26 29600 C 136 136 136 136 2 | 156 156 144 139 +1 20 2 | 744 93 4 40 +2
MAR-26 29800 C 124 124 124 124 1 | 138 138 118 122 +2 20 9 | 740 94 10 127 +1
MAR-26 30000 C 0 0 0 0 0 | 122 122 122 105 +1 20 1 | 802 80 1 79 +1
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 91 +1 20 0 | 755 72 0 180 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 79 +2 20 0 | 599 72 0 65 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 68 +1 20 0 | 648 57 0 80 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 59 +2 20 0 | 600 58 0 146 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 51 +2 20 0 | 602 45 0 172 -20
MAR-26 31200 C 0 0 0 0 0 | 54 54 54 44 +1 21 2 | 582 54 2 166 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 38 +2 21 0 | 415 38 0 114 0
MAR-26 31600 C 0 0 0 0 0 | 48 48 48 33 +3 21 1 | 525 41 1 165 +1
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 27 +1 21 0 | 486 32 0 135 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 24 +2 21 0 | 462 33 0 77 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 20 +1 21 0 | 76 30 0 67 0
MAR-26 32400 C 32 32 32 32 1 | 0 0 0 17 +1 21 0 | 427 28 1 59 +1
MAR-26 32600 C 0 0 0 0 0 | 34 34 34 15 +1 21 1 | 236 25 1 97 +1
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 13 +1 21 0 | 259 29 0 150 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 11 +1 21 0 | 306 17 0 414 0
TOTAL CALL 5 | TOTAL CALL 68 | TOTAL CALL 73 4344 -10
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 72 0 | 10 8 0 64 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 12 12 0 1 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 20 13 0 5 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 18 17 0 2 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 14 14 14 1 0 39 4 | 43 12 4 19 +4
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 55 15 0 12 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 52 43 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 40 34 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 17 0 2 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 74 18 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 117 73 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 78 72 0 7 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 83 17 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 34 23 0 4 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 67 37 0 3 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 114 39 0 2 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 81 31 0 5 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 186 45 0 20 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 120 36 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 149 38 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 198 49 0 2 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 49 42 0 73 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 160 53 0 20 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 6 +1 28 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 189 50 0 130 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 9 +1 28 0 | 292 36 0 148 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 10 +1 28 0 | 251 45 0 4 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 127 47 0 1 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 17 +1 27 0 | 268 53 0 32 0
MAR-26 21000 P 0 0 0 0 0 | 58 58 58 19 0 26 1 | 456 58 1 115 +1
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 23 +1 26 0 | 494 73 0 20 0
MAR-26 21400 P 0 0 0 0 0 | 62 62 62 26 0 26 1 | 532 62 1 145 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 31 -1 26 0 | 571 69 0 322 0
MAR-26 21800 P 78 78 78 78 1 | 65 68 65 37 0 26 29 | 571 60 30 311 +13
MAR-26 22000 P 0 0 0 0 0 | 70 72 70 43 0 25 29 | 604 67 29 470 +29
MAR-26 22200 P 0 0 0 0 0 | 75 85 75 50 -1 25 9 | 653 73 9 370 +9
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 57 -2 25 2 | 492 78 2 114 +2
MAR-26 22600 P 0 0 0 0 0 | 96 96 94 66 -3 24 51 | 759 88 51 202 +30
MAR-26 22800 P 0 0 0 0 0 | 97 106 97 76 -4 24 22 | 818 94 22 242 -10
MAR-26 23000 P 0 0 0 0 0 | 103 103 103 88 -5 24 7 | 815 101 7 169 -7
MAR-26 23200 P 0 0 0 0 0 | 118 120 118 101 -6 23 10 | 757 106 10 174 +9
MAR-26 23400 P 0 0 0 0 0 | 132 132 131 116 -8 23 8 | 868 119 8 60 +8
MAR-26 23600 P 0 0 0 0 0 | 152 152 152 133 -10 23 1 | 888 133 1 85 +1
MAR-26 23800 P 0 0 0 0 0 | 166 166 166 152 -12 23 22 | 923 159 22 189 +22
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 172 -16 22 0 | 1165 154 0 342 0
MAR-26 24200 P 0 0 0 0 0 | 183 202 182 192 -20 22 14 | 1138 170 14 75 +8
MAR-26 24400 P 0 0 0 0 0 | 200 230 200 214 -22 21 15 | 1154 189 15 182 +15
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 242 -22 21 0 | 1320 222 0 213 0
MAR-26 24800 P 0 0 0 0 0 | 254 256 254 274 -25 21 2 | 1810 242 2 216 +2
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 311 -28 20 0 | 1796 265 0 49 0
MAR-26 25200 P 0 0 0 0 0 | 325 353 325 351 -33 20 2 | 1745 294 2 137 +1
MAR-26 25400 P 0 0 0 0 0 | 400 400 400 396 -37 20 10 | 1690 334 10 207 +10
MAR-26 25600 P 0 0 0 0 0 | 409 472 409 446 -42 19 2 | 1595 388 2 65 +1
MAR-26 25800 P 0 0 0 0 0 | 521 521 521 506 -42 19 16 | 1590 418 16 58 +16
MAR-26 26000 P 0 0 0 0 0 | 544 612 544 572 -41 19 6 | 1914 485 6 119 +4
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 648 -42 19 0 | 1880 560 0 107 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 733 -46 19 0 | 1542 583 0 104 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 815 -59 18 0 | 1943 704 0 59 0
MAR-26 26800 P 897 897 897 897 1 | 856 856 856 928 -51 19 1 | 2530 750 2 21 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1027 -54 18 0 | 2985 833 0 37 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1147 -56 18 0 | 2825 992 0 14 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1274 -57 18 0 | 2830 1441 0 9 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1408 -59 18 0 | 2140 1406 0 8 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1563 -46 19 0 | 2305 2305 0 2 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 1710 -46 19 0 | 2825 1809 0 4 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 1864 -48 19 0 | 3450 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2022 -77 19 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2184 -78 19 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2351 -78 19 0 | 2425 2425 0 1 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 2521 -78 19 0 | 3542 2620 0 6 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2695 -78 19 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 2872 -78 20 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3052 -78 20 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3234 -78 20 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3418 -79 20 0 | 5285 3223 0 16 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3605 -78 20 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3793 -78 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 3982 -79 20 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4173 -79 20 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4366 -78 20 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4559 -78 20 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4753 -78 21 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 4948 -78 21 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5143 -79 21 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5340 -78 21 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5536 -79 21 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5733 -79 21 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 5931 -79 21 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6129 -79 21 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6327 -79 21 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 264 | TOTAL PUT 266 5859 +168
| MONTH PUT/CALL RATIO 3.64
| MONTH TOTAL 339 10203 +158
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 14585 +79 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14385 +79 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14185 +79 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13985 +79 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13785 +79 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13585 +79 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13385 +79 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13185 +79 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12985 +79 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12785 +79 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12585 +79 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12385 +78 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12185 +78 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11986 +79 29 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11786 +79 28 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11586 +79 28 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11386 +79 27 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11186 +78 26 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10987 +79 27 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10787 +78 27 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10588 +79 27 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10388 +78 27 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10189 +79 27 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9989 +78 26 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9790 +78 26 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9591 +78 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9392 +77 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9194 +78 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8995 +77 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8797 +77 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8599 +77 25 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8401 +76 25 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 8303 +76 25 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8204 +76 25 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 8105 +75 25 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 8007 +75 25 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7909 +76 25 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7810 +75 25 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7712 +74 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7614 +74 25 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7516 +74 25 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7419 +74 25 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7321 +74 24 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7224 +74 24 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 7126 +73 24 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 7029 +73 24 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6932 +72 24 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6835 +72 24 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6739 +72 24 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6642 +71 24 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6450 +70 24 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 6259 +70 24 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 6069 +69 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5879 +67 23 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5691 +66 23 0 | 5258 4494 0 3 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5505 +66 23 0 | 6070 5500 0 1 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5319 +64 23 0 | 5230 4980 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 5135 +63 23 0 | 4180 3962 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4953 +62 23 0 | 4190 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4772 +60 23 0 | 5436 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4593 +59 22 0 | 4575 4060 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4416 +57 22 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4241 +56 22 0 | 3886 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 4068 +54 22 0 | 4342 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3897 +51 22 0 | 3740 3000 0 3 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3729 +50 22 0 | 3697 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3564 +48 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3401 +46 21 0 | 2894 2826 0 0 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3241 +44 21 0 | 2910 2473 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 3084 +42 21 0 | 2900 2135 0 4 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2931 +40 21 0 | 2610 2405 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2780 +38 21 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2633 +36 21 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2490 +34 21 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2350 +32 20 0 | 2710 1510 0 3 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2214 +30 20 0 | 1680 1435 0 2 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2082 +27 20 0 | 1970 1450 0 45 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1938 +33 20 0 | 2065 1380 0 38 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1817 +35 20 0 | 1787 1291 0 14 0
JUN-26 26000 C 0 0 0 0 0 | 1764 1764 1764 1700 +24 20 1 | 2070 1179 1 12 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1589 +27 20 0 | 2000 1030 0 6 0
JUN-26 26400 C 0 0 0 0 0 | 1433 1433 1433 1476 +18 19 1 | 1760 929 1 5 +1
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1377 +14 19 0 | 1900 859 0 3 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1287 +19 19 0 | 1650 816 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1196 +12 19 0 | 1837 738 0 17 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1113 +11 19 0 | 1640 853 0 1 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1036 +12 19 0 | 1054 657 0 59 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 963 +7 19 0 | 1200 600 0 26 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 894 +2 19 0 | 1039 551 0 88 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 830 +1 19 0 | 1101 510 0 61 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 769 -1 19 0 | 1013 482 0 54 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 713 0 20 0 | 773 471 0 48 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 662 -4 20 0 | 870 428 0 61 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 613 -4 20 0 | 875 380 0 36 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 570 -5 20 0 | 899 363 0 70 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 529 -2 20 0 | 695 352 0 49 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 491 -5 20 0 | 612 375 0 35 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 453 -7 20 0 | 607 304 0 35 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 419 -9 20 0 | 662 278 0 33 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 392 -6 20 0 | 663 330 0 21 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 363 -7 20 0 | 670 283 0 39 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 336 -5 20 0 | 600 289 0 40 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 311 +6 20 0 | 605 248 0 2 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 278 -3 20 0 | 422 228 0 30 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 255 -3 20 0 | 375 188 0 24 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 234 -4 20 0 | 362 180 0 10 0
JUN-26 31400 C 0 0 0 0 0 | 235 235 235 215 -3 20 1 | 492 219 1 3 -1
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 197 -4 20 0 | 298 189 0 7 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 181 -3 20 0 | 175 175 0 2 0
JUN-26 32000 C 0 0 0 0 0 | 193 193 186 166 -3 20 2 | 435 120 2 16 -1
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 152 -3 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 164 164 164 139 -3 21 1 | 398 164 1 3 +1
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 127 -4 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 116 -4 21 0 | 0 0 0 0 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 106 -4 21 0 | 308 96 0 44 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 97 -3 21 0 | 298 90 0 24 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 81 -3 21 0 | 213 86 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 68 -3 21 0 | 273 66 0 59 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 57 -2 21 0 | 200 61 0 2 0
JUN-26 34800 C 0 0 0 0 0 | 71 71 71 47 -2 21 1 | 153 55 1 41 +1
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 39 -2 21 0 | 190 42 0 59 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 1254 +1
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 38 0 | 30 1 0 84 0
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 | 22 22 22 1 0 36 1 | 22 20 1 3 +1
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 18 17 0 2 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 25 20 0 4 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 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 31 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 29 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 28 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 26 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 52 44 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 53 39 0 4 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 85 46 0 2 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 84 52 0 36 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 136 61 0 134 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 12 -2 26 0 | 97 69 0 135 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 14 -2 25 0 | 103 60 0 183 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 16 -3 25 0 | 115 87 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 18 -3 25 0 | 116 85 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 19 -3 25 0 | 117 88 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 20 -4 25 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 22 -4 25 0 | 101 76 0 2 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 24 -3 25 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 25 -4 25 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 27 -5 25 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 29 -5 25 0 | 111 94 0 36 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 31 -5 25 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 34 -5 25 0 | 0 0 0 0 0
JUN-26 19300 P 0 0 0 0 0 | 99 99 99 36 -5 24 1 | 107 99 1 81 +1
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 39 -5 24 0 | 186 111 0 6 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 41 -6 24 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 44 -6 24 0 | 210 94 0 23 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 47 -7 24 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 50 -7 24 0 | 183 103 0 4 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 54 -7 24 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 57 -8 24 0 | 210 124 0 7 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 65 -9 24 0 | 115 115 0 1 0
JUN-26 20400 P 0 0 0 0 0 | 127 127 127 74 -9 24 7 | 155 127 7 8 +7
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 84 -10 24 0 | 335 130 0 10 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 94 -12 23 0 | 305 168 0 1 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 106 -13 23 0 | 345 149 0 8 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 120 -13 23 0 | 406 171 0 4 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 134 -15 23 0 | 325 177 0 37 0
JUN-26 21600 P 0 0 0 0 0 | 188 205 188 150 -16 23 2 | 398 142 2 37 -1
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 168 -17 23 0 | 504 198 0 43 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 187 -19 23 0 | 542 214 0 78 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 208 -20 22 0 | 505 228 0 10 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 231 -22 22 0 | 495 306 0 19 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 256 -32 22 0 | 533 298 0 9 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 291 -26 22 0 | 557 344 0 54 0
JUN-26 23000 P 0 0 0 0 0 | 0 0 0 322 -26 22 0 | 728 312 0 78 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 355 -21 22 0 | 688 330 0 66 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 389 -17 22 0 | 586 351 0 40 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 421 -19 22 0 | 798 380 0 40 0
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 456 -20 21 0 | 828 406 0 83 0
JUN-26 24000 P 0 0 0 0 0 | 466 466 466 495 -25 21 1 | 891 443 1 64 0
JUN-26 24200 P 0 0 0 0 0 | 0 0 0 535 -32 21 0 | 965 545 0 53 0
JUN-26 24400 P 0 0 0 0 0 | 572 572 572 581 -36 21 1 | 1040 572 1 66 +1
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 630 -41 20 0 | 1007 618 0 84 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 686 -41 20 0 | 1440 623 0 95 0
JUN-26 25000 P 0 0 0 0 0 | 0 0 0 746 -42 20 0 | 1328 665 0 80 0
JUN-26 25200 P 0 0 0 0 0 | 779 779 779 807 -45 20 1 | 1638 710 1 64 +1
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 875 -45 20 0 | 1280 773 0 50 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 946 -49 20 0 | 1330 836 0 20 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1031 -45 20 0 | 1672 945 0 5 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1113 -49 20 0 | 1875 967 0 46 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1199 -55 19 0 | 1740 1129 0 12 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1297 -54 19 0 | 1749 1392 0 10 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1394 -62 19 0 | 2490 1420 0 8 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1504 -63 19 0 | 1684 1496 0 4 0
JUN-26 27000 P 0 0 0 0 0 | 1647 1647 1647 1612 -54 19 6 | 2355 1412 6 28 +6
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1725 -60 19 0 | 2770 1687 0 13 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1850 -61 19 0 | 1700 1700 0 12 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1974 -66 19 0 | 2645 2595 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2122 -73 20 0 | 2785 2785 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2258 -74 20 0 | 2854 2410 0 4 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2398 -75 20 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2541 -77 20 0 | 2565 2565 0 1 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2688 -77 20 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2839 -78 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2992 -79 20 0 | 3848 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3149 -79 20 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3308 -80 20 0 | 3800 3770 0 0 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3470 -80 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3635 -81 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3802 -81 20 0 | 4774 3650 0 16 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 3971 -82 20 0 | 4420 4037 0 0 0
JUN-26 30400 P 0 0 0 0 0 | 4155 4155 4155 4143 -82 20 1 | 4833 4155 1 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4317 -82 20 0 | 5626 5626 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 4552 4552 4552 4493 -82 20 1 | 5536 4300 1 1 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4670 -82 20 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 4884 4884 4878 4849 -83 20 2 | 5630 4878 2 2 +1
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5030 -82 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5212 -83 20 0 | 5650 5030 0 2 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5396 -82 20 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5581 -82 20 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5767 -82 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 5954 -82 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6142 -83 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6331 -83 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6521 -83 21 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6712 -82 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7096 -82 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7483 -82 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 7872 -81 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8262 -81 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8654 -81 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 24 | TOTAL PUT 24 2148 +17
| MONTH PUT/CALL RATIO 3.42
| MONTH TOTAL 31 3402 +18
MARKET PUT/CALL RATIO 1.31
MARKET TOTAL 13145 72429 +1958
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED