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 27200 1517 8 26 212 7 298 -228
C JAN-26 27400 1386 428 20 455 50 1020 +378
P JAN-26 27000 1367 2 26 108 4 470 -117
C JAN-26 27600 1347 274 24 290 21 676 +249
P JAN-26 27400 1095 23 25 310 20 247 -360
C JAN-26 27800 979 156 25 173 13 819 +144
P FEB-26 26200 825 130 21 194 118 278 -87
P FEB-26 26600 766 190 20 287 172 408 -131
C JAN-26 28000 704 85 27 95 8 629 +79
P JAN-26 27600 704 63 25 423 59 255 -488
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 JAN 2026, TUESDAY 28 JAN 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 13000 C 0 0 0 0 0 | 0 0 0 14817 +748 0 0 | 0 0 0 0 0
JAN-26 13100 C 0 0 0 0 0 | 0 0 0 14717 +748 0 0 | 0 0 0 0 0
JAN-26 13200 C 0 0 0 0 0 | 0 0 0 14617 +748 0 0 | 0 0 0 0 0
JAN-26 13300 C 0 0 0 0 0 | 0 0 0 14517 +748 0 0 | 0 0 0 0 0
JAN-26 13400 C 0 0 0 0 0 | 0 0 0 14417 +748 0 0 | 0 0 0 0 0
JAN-26 13500 C 0 0 0 0 0 | 0 0 0 14317 +748 0 0 | 0 0 0 0 0
JAN-26 13600 C 0 0 0 0 0 | 0 0 0 14217 +748 0 0 | 0 0 0 0 0
JAN-26 13700 C 0 0 0 0 0 | 0 0 0 14117 +748 0 0 | 0 0 0 0 0
JAN-26 13800 C 0 0 0 0 0 | 0 0 0 14017 +748 0 0 | 0 0 0 0 0
JAN-26 13900 C 0 0 0 0 0 | 0 0 0 13917 +748 0 0 | 0 0 0 0 0
JAN-26 14000 C 0 0 0 0 0 | 0 0 0 13817 +748 0 0 | 0 0 0 0 0
JAN-26 14100 C 0 0 0 0 0 | 0 0 0 13717 +748 0 0 | 0 0 0 0 0
JAN-26 14200 C 0 0 0 0 0 | 0 0 0 13617 +748 0 0 | 0 0 0 0 0
JAN-26 14300 C 0 0 0 0 0 | 0 0 0 13517 +748 0 0 | 0 0 0 0 0
JAN-26 14400 C 0 0 0 0 0 | 0 0 0 13417 +748 0 0 | 0 0 0 0 0
JAN-26 14500 C 0 0 0 0 0 | 0 0 0 13317 +748 0 0 | 0 0 0 0 0
JAN-26 14600 C 0 0 0 0 0 | 0 0 0 13217 +748 0 0 | 0 0 0 0 0
JAN-26 14700 C 0 0 0 0 0 | 0 0 0 13117 +748 0 0 | 0 0 0 0 0
JAN-26 14800 C 0 0 0 0 0 | 0 0 0 13017 +748 0 0 | 0 0 0 0 0
JAN-26 14900 C 0 0 0 0 0 | 0 0 0 12917 +748 0 0 | 0 0 0 0 0
JAN-26 15000 C 0 0 0 0 0 | 0 0 0 12817 +748 0 0 | 0 0 0 0 0
JAN-26 15100 C 0 0 0 0 0 | 0 0 0 12717 +748 0 0 | 0 0 0 0 0
JAN-26 15200 C 0 0 0 0 0 | 0 0 0 12617 +748 0 0 | 0 0 0 0 0
JAN-26 15300 C 0 0 0 0 0 | 0 0 0 12517 +748 0 0 | 0 0 0 0 0
JAN-26 15400 C 0 0 0 0 0 | 0 0 0 12417 +748 0 0 | 0 0 0 0 0
JAN-26 15500 C 0 0 0 0 0 | 0 0 0 12317 +748 0 0 | 0 0 0 0 0
JAN-26 15600 C 0 0 0 0 0 | 0 0 0 12217 +748 0 0 | 0 0 0 0 0
JAN-26 15700 C 0 0 0 0 0 | 0 0 0 12117 +748 0 0 | 0 0 0 0 0
JAN-26 15800 C 0 0 0 0 0 | 0 0 0 12017 +748 0 0 | 0 0 0 0 0
JAN-26 15900 C 0 0 0 0 0 | 0 0 0 11917 +748 0 0 | 0 0 0 0 0
JAN-26 16000 C 0 0 0 0 0 | 0 0 0 11817 +748 0 0 | 0 0 0 0 0
JAN-26 16100 C 0 0 0 0 0 | 0 0 0 11717 +748 0 0 | 0 0 0 0 0
JAN-26 16200 C 0 0 0 0 0 | 0 0 0 11617 +748 0 0 | 0 0 0 0 0
JAN-26 16300 C 0 0 0 0 0 | 0 0 0 11517 +748 0 0 | 0 0 0 0 0
JAN-26 16400 C 0 0 0 0 0 | 0 0 0 11417 +748 0 0 | 0 0 0 0 0
JAN-26 16500 C 0 0 0 0 0 | 0 0 0 11317 +748 0 0 | 0 0 0 0 0
JAN-26 16600 C 0 0 0 0 0 | 0 0 0 11217 +748 0 0 | 0 0 0 0 0
JAN-26 16700 C 0 0 0 0 0 | 0 0 0 11117 +748 0 0 | 0 0 0 0 0
JAN-26 16800 C 0 0 0 0 0 | 0 0 0 11017 +748 0 0 | 0 0 0 0 0
JAN-26 16900 C 0 0 0 0 0 | 0 0 0 10917 +748 0 0 | 0 0 0 0 0
JAN-26 17000 C 0 0 0 0 0 | 0 0 0 10817 +748 0 0 | 0 0 0 0 0
JAN-26 17100 C 0 0 0 0 0 | 0 0 0 10717 +748 0 0 | 0 0 0 0 0
JAN-26 17200 C 0 0 0 0 0 | 0 0 0 10617 +748 0 0 | 0 0 0 0 0
JAN-26 17300 C 0 0 0 0 0 | 0 0 0 10517 +748 0 0 | 0 0 0 0 0
JAN-26 17400 C 0 0 0 0 0 | 0 0 0 10417 +748 0 0 | 0 0 0 0 0
JAN-26 17500 C 0 0 0 0 0 | 0 0 0 10317 +748 0 0 | 0 0 0 0 0
JAN-26 17600 C 0 0 0 0 0 | 0 0 0 10217 +748 0 0 | 0 0 0 0 0
JAN-26 17700 C 0 0 0 0 0 | 0 0 0 10117 +748 0 0 | 0 0 0 0 0
JAN-26 17800 C 0 0 0 0 0 | 0 0 0 10017 +748 0 0 | 0 0 0 0 0
JAN-26 17900 C 0 0 0 0 0 | 0 0 0 9917 +748 0 0 | 0 0 0 0 0
JAN-26 18000 C 0 0 0 0 0 | 0 0 0 9817 +748 0 0 | 0 0 0 0 0
JAN-26 18100 C 0 0 0 0 0 | 0 0 0 9717 +748 0 0 | 0 0 0 0 0
JAN-26 18200 C 0 0 0 0 0 | 0 0 0 9617 +748 0 0 | 0 0 0 0 0
JAN-26 18300 C 0 0 0 0 0 | 0 0 0 9517 +748 0 0 | 0 0 0 0 0
JAN-26 18400 C 0 0 0 0 0 | 0 0 0 9417 +748 0 0 | 0 0 0 0 0
JAN-26 18500 C 0 0 0 0 0 | 0 0 0 9317 +748 0 0 | 0 0 0 0 0
JAN-26 18600 C 0 0 0 0 0 | 0 0 0 9217 +748 0 0 | 0 0 0 0 0
JAN-26 18700 C 0 0 0 0 0 | 0 0 0 9117 +748 0 0 | 0 0 0 0 0
JAN-26 18800 C 0 0 0 0 0 | 0 0 0 9017 +748 0 0 | 0 0 0 0 0
JAN-26 18900 C 0 0 0 0 0 | 0 0 0 8917 +748 0 0 | 0 0 0 0 0
JAN-26 19000 C 0 0 0 0 0 | 0 0 0 8817 +748 0 0 | 0 0 0 0 0
JAN-26 19100 C 0 0 0 0 0 | 0 0 0 8717 +748 0 0 | 0 0 0 0 0
JAN-26 19200 C 0 0 0 0 0 | 0 0 0 8617 +748 0 0 | 0 0 0 0 0
JAN-26 19300 C 0 0 0 0 0 | 0 0 0 8517 +748 0 0 | 0 0 0 0 0
JAN-26 19400 C 0 0 0 0 0 | 0 0 0 8417 +748 0 0 | 0 0 0 0 0
JAN-26 19500 C 0 0 0 0 0 | 0 0 0 8317 +748 0 0 | 0 0 0 0 0
JAN-26 19600 C 0 0 0 0 0 | 0 0 0 8217 +748 0 0 | 0 0 0 0 0
JAN-26 19700 C 0 0 0 0 0 | 0 0 0 8117 +748 0 0 | 0 0 0 0 0
JAN-26 19800 C 0 0 0 0 0 | 0 0 0 8017 +748 0 0 | 0 0 0 0 0
JAN-26 19900 C 0 0 0 0 0 | 0 0 0 7917 +748 0 0 | 0 0 0 0 0
JAN-26 20000 C 0 0 0 0 0 | 0 0 0 7817 +748 0 0 | 0 0 0 0 0
JAN-26 20200 C 0 0 0 0 0 | 0 0 0 7617 +748 0 0 | 0 0 0 0 0
JAN-26 20400 C 0 0 0 0 0 | 0 0 0 7417 +748 0 0 | 0 0 0 0 0
JAN-26 20600 C 0 0 0 0 0 | 0 0 0 7217 +748 0 0 | 0 0 0 0 0
JAN-26 20800 C 0 0 0 0 0 | 0 0 0 7017 +748 0 0 | 0 0 0 0 0
JAN-26 21000 C 0 0 0 0 0 | 0 0 0 6817 +748 0 0 | 0 0 0 0 0
JAN-26 21200 C 0 0 0 0 0 | 0 0 0 6617 +748 0 0 | 0 0 0 0 0
JAN-26 21400 C 0 0 0 0 0 | 0 0 0 6417 +748 0 0 | 0 0 0 0 0
JAN-26 21600 C 0 0 0 0 0 | 6159 6159 6159 6217 +748 0 1 | 6159 4199 1 1 0
JAN-26 21800 C 0 0 0 0 0 | 0 0 0 6017 +748 0 0 | 0 0 0 0 0
JAN-26 22000 C 0 0 0 0 0 | 0 0 0 5817 +748 0 0 | 0 0 0 0 0
JAN-26 22200 C 0 0 0 0 0 | 0 0 0 5617 +748 0 0 | 0 0 0 0 0
JAN-26 22400 C 0 0 0 0 0 | 0 0 0 5417 +748 0 0 | 0 0 0 0 0
JAN-26 22600 C 0 0 0 0 0 | 0 0 0 5217 +748 0 0 | 0 0 0 0 0
JAN-26 22800 C 0 0 0 0 0 | 0 0 0 5017 +748 0 0 | 0 0 0 0 0
JAN-26 23000 C 0 0 0 0 0 | 0 0 0 4817 +748 0 0 | 2618 2450 0 0 0
JAN-26 23200 C 0 0 0 0 0 | 0 0 0 4617 +748 0 0 | 2610 2250 0 1 0
JAN-26 23400 C 0 0 0 0 0 | 0 0 0 4417 +748 0 0 | 2575 2321 0 0 0
JAN-26 23600 C 0 0 0 0 0 | 0 0 0 4217 +748 0 0 | 3255 2265 0 5 0
JAN-26 23800 C 0 0 0 0 0 | 0 0 0 4017 +748 0 0 | 0 0 0 0 0
JAN-26 24000 C 0 0 0 0 0 | 0 0 0 3817 +748 0 0 | 3150 1735 0 5 0
JAN-26 24200 C 0 0 0 0 0 | 0 0 0 3617 +748 0 0 | 2910 1551 0 3 0
JAN-26 24400 C 0 0 0 0 0 | 0 0 0 3417 +748 0 0 | 2707 1375 0 4 0
JAN-26 24600 C 0 0 0 0 0 | 0 0 0 3217 +748 0 0 | 1865 1186 0 1 0
JAN-26 24800 C 2425 2433 2425 2433 5 | 2950 2950 2950 3017 +748 0 1 | 2950 810 6 39 0
JAN-26 25000 C 2080 2210 2080 2210 5 | 2399 2400 2399 2817 +748 0 11 | 2400 682 16 22 +6
JAN-26 25200 C 2015 2015 2015 2015 4 | 2145 2145 2145 2617 +748 0 1 | 2145 575 5 119 -1
JAN-26 25400 C 1800 1800 1800 1800 2 | 0 0 0 2423 +754 80 0 | 1800 478 2 333 -2
JAN-26 25600 C 1605 1605 1605 1605 8 | 1698 2115 1698 2217 +748 0 10 | 2115 402 18 257 +1
JAN-26 25800 C 1412 1415 1412 1415 16 | 1488 1936 1488 2018 +747 54 11 | 1936 330 27 812 +11
JAN-26 26000 C 1185 1241 1185 1241 14 | 1374 1760 1275 1818 +745 49 21 | 1760 270 35 354 -16
JAN-26 26200 C 1052 1052 1052 1052 1 | 1108 1595 1108 1617 +747 0 18 | 1595 219 19 255 -4
JAN-26 26400 C 787 860 787 829 13 | 905 1402 867 1417 +739 0 45 | 1402 168 58 237 -11
JAN-26 26600 C 507 680 507 632 18 | 703 1228 680 1217 +725 0 46 | 1228 141 64 586 -9
JAN-26 26800 C 365 465 365 400 41 | 499 1020 476 1020 +703 33 70 | 1020 110 111 585 -42
JAN-26 27000 C 194 320 194 235 100 | 320 828 304 819 +637 26 190 | 828 59 290 976 -116
JAN-26 27200 C 102 180 100 137 310 | 165 641 161 624 +526 25 389 | 641 30 699 612 -222
JAN-26 27400 C 50 96 50 63 375 | 82 455 80 428 +378 20 1011 | 455 16 1386 1020 -125
JAN-26 27600 C 27 47 21 29 139 | 45 290 35 274 +249 24 1208 | 308 9 1347 676 +21
JAN-26 27800 C 16 22 13 13 56 | 21 173 15 156 +144 25 923 | 253 6 979 819 +9
JAN-26 28000 C 8 10 8 8 19 | 10 95 8 85 +79 27 685 | 220 4 704 629 -6
JAN-26 28200 C 0 0 0 0 0 | 8 48 6 46 +43 29 526 | 190 3 526 462 +120
JAN-26 28400 C 4 4 4 4 1 | 4 25 4 24 +22 31 172 | 160 3 173 395 -15
JAN-26 28600 C 0 0 0 0 0 | 3 12 3 13 +12 34 110 | 135 2 110 599 -290
JAN-26 28800 C 0 0 0 0 0 | 2 7 2 7 +6 36 221 | 100 1 221 1524 -104
JAN-26 29000 C 2 2 2 2 22 | 2 4 2 4 +3 38 103 | 102 2 125 1537 -1
JAN-26 29200 C 0 0 0 0 0 | 2 3 2 3 +2 41 27 | 84 2 27 1190 -20
JAN-26 29400 C 0 0 0 0 0 | 1 3 1 2 +1 44 6 | 75 1 6 577 0
JAN-26 29600 C 0 0 0 0 0 | 1 2 1 1 0 45 18 | 58 1 18 153 +13
JAN-26 29800 C 0 0 0 0 0 | 1 2 1 1 0 50 7 | 54 1 7 655 +1
JAN-26 30000 C 0 0 0 0 0 | 1 2 1 1 0 54 8 | 49 1 8 751 0
JAN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 37 8 0 709 0
JAN-26 30400 C 0 0 0 0 0 | 1 1 1 1 0 62 33 | 33 1 33 351 -160
JAN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 32 8 0 62 -100
JAN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 27 1 0 50 0
JAN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 22 8 0 62 0
JAN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 20 5 0 13 -70
JAN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 15 5 0 8 -20
JAN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 14 4 0 127 0
JAN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 8 4 0 58 0
JAN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 14 6 0 7 0
JAN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 9 5 0 169 0
JAN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 9 7 0 73 0
JAN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 9 4 0 193 0
JAN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 8 4 0 142 0
JAN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 9 4 0 122 0
TOTAL CALL 1149 | TOTAL CALL 5872 | TOTAL CALL 7021 18340 -1152
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 0 460 0 | 0 0 0 0 0
JAN-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 456 0 | 0 0 0 0 0
JAN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 451 0 | 0 0 0 0 0
JAN-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 447 0 | 0 0 0 0 0
JAN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 443 0 | 0 0 0 0 0
JAN-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 439 0 | 0 0 0 0 0
JAN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 434 0 | 0 0 0 0 0
JAN-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 430 0 | 0 0 0 0 0
JAN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 426 0 | 0 0 0 0 0
JAN-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 422 0 | 0 0 0 0 0
JAN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 418 0 | 0 0 0 0 0
JAN-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 413 0 | 0 0 0 0 0
JAN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 409 0 | 0 0 0 0 0
JAN-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 405 0 | 0 0 0 0 0
JAN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 401 0 | 0 0 0 0 0
JAN-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 397 0 | 0 0 0 0 0
JAN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 393 0 | 0 0 0 0 0
JAN-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 389 0 | 0 0 0 0 0
JAN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 385 0 | 0 0 0 0 0
JAN-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 382 0 | 0 0 0 0 0
JAN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 378 0 | 0 0 0 0 0
JAN-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 374 0 | 0 0 0 0 0
JAN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 370 0 | 0 0 0 0 0
JAN-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 366 0 | 0 0 0 0 0
JAN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 362 0 | 0 0 0 0 0
JAN-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 359 0 | 0 0 0 0 0
JAN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 355 0 | 0 0 0 0 0
JAN-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 351 0 | 0 0 0 0 0
JAN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 348 0 | 0 0 0 0 0
JAN-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 344 0 | 0 0 0 0 0
JAN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 340 0 | 0 0 0 0 0
JAN-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 337 0 | 0 0 0 0 0
JAN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 333 0 | 0 0 0 0 0
JAN-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 329 0 | 0 0 0 0 0
JAN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 326 0 | 0 0 0 0 0
JAN-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 322 0 | 0 0 0 0 0
JAN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 319 0 | 0 0 0 0 0
JAN-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 315 0 | 0 0 0 0 0
JAN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 312 0 | 0 0 0 0 0
JAN-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 308 0 | 0 0 0 0 0
JAN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 305 0 | 11 11 0 2 0
JAN-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 302 0 | 0 0 0 0 0
JAN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 298 0 | 0 0 0 0 0
JAN-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 295 0 | 0 0 0 0 0
JAN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 292 0 | 0 0 0 0 0
JAN-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 288 0 | 0 0 0 0 0
JAN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 285 0 | 0 0 0 0 0
JAN-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 282 0 | 0 0 0 0 0
JAN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 278 0 | 0 0 0 0 0
JAN-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 275 0 | 0 0 0 0 0
JAN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 272 0 | 9 9 0 7 0
JAN-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 268 0 | 7 7 0 2 0
JAN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 265 0 | 0 0 0 0 0
JAN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 262 0 | 0 0 0 0 0
JAN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 259 0 | 0 0 0 0 0
JAN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 256 0 | 0 0 0 0 0
JAN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 253 0 | 0 0 0 0 0
JAN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 249 0 | 10 10 0 3 0
JAN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 246 0 | 0 0 0 0 0
JAN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 243 0 | 10 10 0 35 0
JAN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 13 13 0 2 0
JAN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 237 0 | 0 0 0 0 0
JAN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 0 0 0 0 0
JAN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 0 0 0 0 0
JAN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 15 15 0 1 0
JAN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 16 9 0 1 0
JAN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 20 10 0 3 0
JAN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 219 0 | 11 10 0 2 0
JAN-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 216 0 | 10 5 0 4 0
JAN-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 213 0 | 16 3 0 6 0
JAN-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 210 0 | 16 3 0 84 0
JAN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 24 4 0 14 0
JAN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 198 0 | 21 4 0 11 0
JAN-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 22 4 0 240 0
JAN-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 21 1 0 58 0
JAN-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 36 1 0 491 0
JAN-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 29 5 0 25 0
JAN-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 42 4 0 265 0
JAN-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 43 3 0 366 0
JAN-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 38 5 0 374 0
JAN-26 22000 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 54 3 0 450 0
JAN-26 22200 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 61 4 0 92 0
JAN-26 22400 P 0 0 0 0 0 | 1 1 1 1 0 142 9 | 68 1 9 1145 -6
JAN-26 22600 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 65 1 0 1136 0
JAN-26 22800 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 89 1 0 1108 0
JAN-26 23000 P 1 1 1 1 1 | 1 1 1 1 0 126 1 | 102 1 2 659 -2
JAN-26 23200 P 0 0 0 0 0 | 1 1 1 1 0 121 1 | 111 1 1 656 0
JAN-26 23400 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 127 6 0 184 0
JAN-26 23600 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 153 4 0 224 0
JAN-26 23800 P 0 0 0 0 0 | 1 1 1 1 0 105 6 | 170 1 6 334 -1
JAN-26 24000 P 0 0 0 0 0 | 1 1 1 1 0 100 5 | 205 1 5 567 0
JAN-26 24200 P 0 0 0 0 0 | 2 2 2 1 0 95 2 | 242 2 2 652 -1
JAN-26 24400 P 0 0 0 0 0 | 2 2 2 1 0 90 2 | 290 2 2 848 0
JAN-26 24600 P 0 0 0 0 0 | 1 2 1 1 0 84 5 | 338 1 5 735 -1
JAN-26 24800 P 2 2 2 2 8 | 1 2 1 1 0 79 6 | 410 1 14 733 -1
JAN-26 25000 P 2 2 2 2 6 | 2 2 2 1 0 74 7 | 495 2 13 1017 -5
JAN-26 25200 P 0 0 0 0 0 | 2 2 2 1 0 69 31 | 586 2 31 392 -9
JAN-26 25400 P 2 3 2 3 7 | 2 2 2 1 0 64 13 | 674 2 20 646 -10
JAN-26 25600 P 4 4 2 2 11 | 2 2 1 1 0 59 17 | 790 1 28 423 -4
JAN-26 25800 P 4 4 4 4 22 | 3 3 2 1 -1 54 16 | 950 2 38 860 -16
JAN-26 26000 P 6 6 3 5 46 | 3 4 1 1 -2 49 30 | 1077 1 76 784 -37
JAN-26 26200 P 8 8 5 5 31 | 4 4 2 1 -5 44 32 | 1220 2 63 408 -41
JAN-26 26400 P 7 8 5 6 104 | 6 6 2 1 -11 39 139 | 1235 2 243 447 -77
JAN-26 26600 P 20 20 8 11 105 | 8 8 2 1 -25 34 263 | 1249 2 368 879 +82
JAN-26 26800 P 48 48 19 21 145 | 12 16 3 1 -55 29 292 | 1730 3 437 386 -166
JAN-26 27000 P 105 108 48 48 271 | 40 42 4 2 -117 26 1096 | 1841 4 1367 470 +199
JAN-26 27200 P 212 212 112 133 201 | 121 121 7 8 -228 26 1316 | 1810 7 1517 298 +221
JAN-26 27400 P 310 310 223 250 24 | 199 218 20 23 -360 25 1071 | 1570 20 1095 247 +217
JAN-26 27600 P 423 423 376 376 4 | 345 346 59 63 -488 25 700 | 1445 59 704 255 +214
JAN-26 27800 P 0 0 0 0 0 | 490 490 138 145 -604 26 367 | 1902 138 367 185 +180
JAN-26 28000 P 875 875 875 875 2 | 737 737 263 267 -676 27 38 | 2200 263 40 12 -4
JAN-26 28200 P 0 0 0 0 0 | 783 783 424 432 -709 30 13 | 1727 424 13 7 +3
JAN-26 28400 P 0 0 0 0 0 | 1131 1131 610 611 -726 33 3 | 2964 610 3 7 +3
JAN-26 28600 P 0 0 0 0 0 | 1178 1178 828 801 -741 36 4 | 1626 828 4 7 +4
JAN-26 28800 P 0 0 0 0 0 | 1349 1349 1022 993 -750 38 6 | 1349 1022 6 2 +2
JAN-26 29000 P 0 0 0 0 0 | 1190 1190 1190 1193 -745 44 2 | 1190 1190 2 2 +2
JAN-26 29200 P 0 0 0 0 0 | 0 0 0 1391 -748 48 0 | 0 0 0 0 0
JAN-26 29400 P 0 0 0 0 0 | 0 0 0 1597 -734 59 0 | 0 0 0 0 0
JAN-26 29600 P 0 0 0 0 0 | 0 0 0 1793 -738 62 0 | 0 0 0 0 0
JAN-26 29800 P 0 0 0 0 0 | 0 0 0 1984 -747 50 0 | 0 0 0 0 0
JAN-26 30000 P 0 0 0 0 0 | 0 0 0 2183 -748 0 0 | 4777 3288 0 0 0
JAN-26 30200 P 0 0 0 0 0 | 0 0 0 2383 -748 0 0 | 0 0 0 0 0
JAN-26 30400 P 0 0 0 0 0 | 0 0 0 2583 -748 0 0 | 0 0 0 0 0
JAN-26 30600 P 0 0 0 0 0 | 0 0 0 2783 -748 0 0 | 0 0 0 0 0
JAN-26 30800 P 0 0 0 0 0 | 0 0 0 2983 -748 0 0 | 0 0 0 0 0
JAN-26 31000 P 0 0 0 0 0 | 0 0 0 3183 -748 0 0 | 0 0 0 0 0
JAN-26 31200 P 0 0 0 0 0 | 0 0 0 3383 -748 0 0 | 0 0 0 0 0
JAN-26 31400 P 0 0 0 0 0 | 0 0 0 3583 -748 0 0 | 0 0 0 0 0
JAN-26 31600 P 0 0 0 0 0 | 0 0 0 3783 -748 0 0 | 0 0 0 0 0
JAN-26 31800 P 0 0 0 0 0 | 0 0 0 3983 -748 0 0 | 0 0 0 0 0
JAN-26 32000 P 0 0 0 0 0 | 0 0 0 4183 -748 0 0 | 0 0 0 0 0
JAN-26 32200 P 0 0 0 0 0 | 0 0 0 4383 -748 0 0 | 0 0 0 0 0
JAN-26 32400 P 0 0 0 0 0 | 0 0 0 4583 -748 0 0 | 0 0 0 0 0
JAN-26 32600 P 0 0 0 0 0 | 0 0 0 4783 -748 0 0 | 0 0 0 0 0
JAN-26 32800 P 0 0 0 0 0 | 0 0 0 4983 -748 0 0 | 0 0 0 0 0
JAN-26 33000 P 0 0 0 0 0 | 0 0 0 5183 -748 0 0 | 0 0 0 0 0
TOTAL PUT 988 | TOTAL PUT 5493 | TOTAL PUT 6481 19253 +746
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 13502 37593 -406
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 9904 +752 0 0 | 0 0 0 0 0
FEB-26 18100 C 0 0 0 0 0 | 0 0 0 9804 +752 0 0 | 0 0 0 0 0
FEB-26 18200 C 0 0 0 0 0 | 0 0 0 9704 +752 0 0 | 0 0 0 0 0
FEB-26 18300 C 0 0 0 0 0 | 0 0 0 9604 +752 0 0 | 0 0 0 0 0
FEB-26 18400 C 0 0 0 0 0 | 0 0 0 9504 +752 0 0 | 0 0 0 0 0
FEB-26 18500 C 0 0 0 0 0 | 0 0 0 9404 +752 0 0 | 0 0 0 0 0
FEB-26 18600 C 0 0 0 0 0 | 0 0 0 9304 +752 0 0 | 0 0 0 0 0
FEB-26 18700 C 0 0 0 0 0 | 0 0 0 9204 +752 0 0 | 0 0 0 0 0
FEB-26 18800 C 0 0 0 0 0 | 0 0 0 9104 +752 0 0 | 0 0 0 0 0
FEB-26 18900 C 0 0 0 0 0 | 0 0 0 9004 +752 0 0 | 0 0 0 0 0
FEB-26 19000 C 0 0 0 0 0 | 0 0 0 8904 +752 0 0 | 0 0 0 0 0
FEB-26 19100 C 0 0 0 0 0 | 0 0 0 8804 +752 0 0 | 0 0 0 0 0
FEB-26 19200 C 0 0 0 0 0 | 0 0 0 8704 +752 0 0 | 0 0 0 0 0
FEB-26 19300 C 0 0 0 0 0 | 0 0 0 8604 +752 0 0 | 0 0 0 0 0
FEB-26 19400 C 0 0 0 0 0 | 0 0 0 8504 +752 0 0 | 0 0 0 0 0
FEB-26 19500 C 0 0 0 0 0 | 0 0 0 8404 +752 0 0 | 0 0 0 0 0
FEB-26 19600 C 0 0 0 0 0 | 0 0 0 8304 +752 0 0 | 0 0 0 0 0
FEB-26 19700 C 0 0 0 0 0 | 0 0 0 8204 +752 0 0 | 0 0 0 0 0
FEB-26 19800 C 0 0 0 0 0 | 0 0 0 8104 +752 0 0 | 0 0 0 0 0
FEB-26 19900 C 0 0 0 0 0 | 0 0 0 8004 +752 0 0 | 0 0 0 0 0
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 7904 +752 0 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 7704 +752 0 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 7504 +752 0 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 7304 +752 0 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 7104 +752 0 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 6904 +752 0 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 6704 +752 0 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 6504 +752 0 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 6304 +751 0 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 6104 +751 0 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 5904 +751 0 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 5704 +750 0 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 5504 +750 0 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 5305 +750 25 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 5105 +749 24 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 4905 +748 23 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 4706 +748 24 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 4507 +747 24 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 4308 +745 24 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 4109 +743 23 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 3911 +741 23 0 | 2485 2310 0 0 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 3713 +738 23 0 | 2524 2524 0 1 0
FEB-26 24400 C 0 0 0 0 0 | 3495 3500 3485 3517 +736 23 3 | 3500 2455 3 5 -1
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 3321 +732 23 0 | 0 0 0 1 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 3126 +726 22 0 | 2080 2035 0 7 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 2933 +721 22 0 | 2060 1135 0 2 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 2742 +714 22 0 | 2100 941 0 4 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 2564 +716 23 0 | 1700 812 0 90 0
FEB-26 25600 C 1790 1792 1790 1792 10 | 2330 2330 2330 2373 +702 22 1 | 2330 713 11 47 +8
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 2189 +689 22 0 | 1516 622 0 33 0
FEB-26 26000 C 1474 1474 1468 1468 2 | 1767 1943 1767 2000 +679 21 2 | 1943 528 4 87 +1
FEB-26 26200 C 0 0 0 0 0 | 0 0 0 1823 +665 21 0 | 1215 516 0 23 0
FEB-26 26400 C 1118 1118 1100 1100 7 | 1605 1605 1605 1647 +626 20 3 | 1605 434 10 171 +7
FEB-26 26600 C 944 980 944 980 2 | 1031 1500 1010 1478 +609 20 8 | 1500 350 10 96 -1
FEB-26 26800 C 750 790 750 790 2 | 930 1294 870 1320 +574 20 24 | 1294 341 26 100 +6
FEB-26 27000 C 667 735 667 715 16 | 760 1132 743 1168 +545 19 67 | 1132 252 83 719 -3
FEB-26 27200 C 547 631 547 589 33 | 628 1018 628 1030 +510 19 112 | 1018 214 145 524 +4
FEB-26 27400 C 473 523 473 503 31 | 530 904 517 902 +471 19 215 | 904 207 246 222 -2
FEB-26 27600 C 368 430 368 391 38 | 450 772 430 780 +425 19 261 | 772 156 299 172 -37
FEB-26 27800 C 295 351 295 350 29 | 382 680 359 676 +376 19 321 | 680 134 350 340 +60
FEB-26 28000 C 257 290 257 290 50 | 300 585 291 575 +331 19 396 | 585 116 446 168 -102
FEB-26 28200 C 211 238 211 223 13 | 247 498 240 495 +294 20 598 | 498 104 611 541 +246
FEB-26 28400 C 177 200 177 188 23 | 208 425 196 422 +257 20 406 | 425 89 429 308 +179
FEB-26 28600 C 157 160 152 154 8 | 180 363 160 361 +225 20 439 | 363 75 447 499 +158
FEB-26 28800 C 121 132 120 120 35 | 132 309 132 310 +199 20 521 | 309 63 556 513 +124
FEB-26 29000 C 93 110 93 105 52 | 110 262 110 265 +175 21 372 | 262 51 424 326 +97
FEB-26 29200 C 91 91 91 91 33 | 100 213 91 227 +152 21 459 | 213 45 492 415 +168
FEB-26 29400 C 73 77 69 69 41 | 82 190 82 194 +131 21 502 | 190 38 543 520 +388
FEB-26 29600 C 60 64 60 64 18 | 67 162 64 165 +113 22 320 | 162 33 338 280 +135
FEB-26 29800 C 52 52 51 51 2 | 57 140 57 141 +99 22 269 | 142 28 271 203 +105
FEB-26 30000 C 43 45 43 43 7 | 49 120 49 120 +86 22 198 | 121 27 205 372 +80
FEB-26 30200 C 0 0 0 0 0 | 42 100 42 102 +74 23 59 | 111 26 59 261 -78
FEB-26 30400 C 0 0 0 0 0 | 34 86 34 87 +65 23 129 | 87 20 129 389 +4
FEB-26 30600 C 0 0 0 0 0 | 36 64 36 75 +57 23 10 | 84 17 10 484 +9
FEB-26 30800 C 0 0 0 0 0 | 25 56 25 65 +50 24 32 | 73 15 32 504 -16
FEB-26 31000 C 21 21 21 21 1 | 24 55 24 55 +43 24 65 | 68 15 66 234 +58
FEB-26 31200 C 18 18 18 18 1 | 21 47 21 47 +37 24 22 | 47 14 23 159 +15
FEB-26 31400 C 16 16 16 16 1 | 18 41 18 42 +34 25 55 | 46 12 56 209 +49
FEB-26 31600 C 0 0 0 0 0 | 22 28 22 36 +29 25 62 | 41 12 62 177 -15
FEB-26 31800 C 0 0 0 0 0 | 25 29 25 31 +25 25 42 | 38 11 42 377 +20
FEB-26 32000 C 0 0 0 0 0 | 17 26 17 27 +22 26 60 | 39 10 60 476 +50
FEB-26 32200 C 0 0 0 0 0 | 12 23 12 23 +19 26 65 | 30 12 65 71 +64
FEB-26 32400 C 0 0 0 0 0 | 20 21 19 20 +17 26 40 | 30 12 40 40 +38
FEB-26 32600 C 0 0 0 0 0 | 17 19 17 17 +15 26 101 | 22 7 101 102 +97
FEB-26 32800 C 0 0 0 0 0 | 0 0 0 15 +14 27 0 | 0 0 0 0 0
FEB-26 33000 C 0 0 0 0 0 | 0 0 0 13 +12 27 0 | 17 16 0 2 0
FEB-26 33200 C 0 0 0 0 0 | 0 0 0 11 +10 27 0 | 0 0 0 0 0
FEB-26 33400 C 0 0 0 0 0 | 0 0 0 10 +9 28 0 | 0 0 0 0 0
FEB-26 33600 C 0 0 0 0 0 | 0 0 0 9 +8 28 0 | 15 13 0 3 0
FEB-26 33800 C 0 0 0 0 0 | 0 0 0 8 +7 28 0 | 0 0 0 0 0
FEB-26 34000 C 0 0 0 0 0 | 0 0 0 7 +6 29 0 | 13 13 0 1 0
TOTAL CALL 455 | TOTAL CALL 6239 | TOTAL CALL 6694 10278 +1915
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 50 0 | 10 4 0 71 0
FEB-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
FEB-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
FEB-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
FEB-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
FEB-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
FEB-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
FEB-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
FEB-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
FEB-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
FEB-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 15 13 0 3 0
FEB-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 11 11 0 1 0
FEB-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 17 15 0 30 0
FEB-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
FEB-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
FEB-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
FEB-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
FEB-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
FEB-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
FEB-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 15 15 0 2 0
FEB-26 20000 P 10 10 10 10 1 | 8 9 8 1 0 39 36 | 36 8 37 359 +29
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 20 20 0 2 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 39 15 0 33 0
FEB-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 33 28 0 2 0
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 30 21 0 163 0
FEB-26 21000 P 0 0 0 0 0 | 13 13 13 1 0 34 9 | 48 13 9 129 0
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 51 24 0 82 0
FEB-26 21400 P 0 0 0 0 0 | 17 17 15 1 0 31 3 | 54 15 3 91 -1
FEB-26 21600 P 0 0 0 0 0 | 17 17 17 1 0 30 1 | 58 17 1 91 -1
FEB-26 21800 P 0 0 0 0 0 | 18 18 18 1 0 29 1 | 58 18 1 273 0
FEB-26 22000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 65 24 0 460 -40
FEB-26 22200 P 0 0 0 0 0 | 22 22 22 1 0 27 2 | 70 22 2 616 -2
FEB-26 22400 P 24 24 24 24 1 | 23 23 23 1 -1 26 1 | 75 23 2 745 -24
FEB-26 22600 P 0 0 0 0 0 | 25 25 23 1 -2 25 25 | 78 23 25 782 -25
FEB-26 22800 P 0 0 0 0 0 | 26 26 25 1 -3 24 80 | 88 25 80 430 -10
FEB-26 23000 P 0 0 0 0 0 | 28 28 27 1 -4 23 81 | 98 27 81 679 -79
FEB-26 23200 P 0 0 0 0 0 | 30 30 29 2 -5 24 164 | 110 29 164 647 +95
FEB-26 23400 P 0 0 0 0 0 | 32 33 31 3 -6 24 126 | 114 31 126 757 +96
FEB-26 23600 P 37 37 37 37 1 | 35 35 32 4 -7 24 95 | 134 32 96 914 +93
FEB-26 23800 P 40 40 40 40 1 | 36 38 36 6 -8 24 16 | 154 36 17 667 0
FEB-26 24000 P 0 0 0 0 0 | 40 41 37 7 -11 23 52 | 178 37 52 844 +21
FEB-26 24200 P 47 47 47 47 5 | 41 44 38 10 -14 23 185 | 205 38 190 1327 +146
FEB-26 24400 P 53 53 53 53 4 | 47 47 42 13 -17 23 7 | 238 42 11 375 -4
FEB-26 24600 P 56 56 56 56 1 | 51 51 46 17 -22 23 41 | 287 46 42 545 +2
FEB-26 24800 P 0 0 0 0 0 | 57 57 50 23 -26 22 71 | 329 50 71 425 +28
FEB-26 25000 P 70 71 68 68 29 | 62 64 54 30 -32 22 215 | 386 54 244 797 +66
FEB-26 25200 P 81 81 72 72 4 | 70 73 61 39 -39 22 60 | 486 61 64 615 0
FEB-26 25400 P 88 91 87 88 11 | 83 84 67 51 -47 22 63 | 544 67 74 421 -23
FEB-26 25600 P 115 115 100 100 3 | 93 98 75 66 -55 22 116 | 654 75 119 537 +16
FEB-26 25800 P 131 131 120 120 24 | 108 116 88 83 -61 22 247 | 767 88 271 599 +21
FEB-26 26000 P 148 149 144 149 11 | 129 138 100 105 -72 21 575 | 872 100 586 302 +122
FEB-26 26200 P 192 194 171 188 25 | 169 169 118 130 -87 21 800 | 760 118 825 278 +55
FEB-26 26400 P 235 235 214 219 20 | 200 206 143 157 -108 21 628 | 992 143 648 191 -2
FEB-26 26600 P 287 287 260 280 33 | 248 256 172 190 -131 20 733 | 1125 172 766 408 +205
FEB-26 26800 P 351 355 321 325 22 | 305 315 208 232 -155 20 421 | 1062 208 443 167 +35
FEB-26 27000 P 465 465 387 420 33 | 372 387 255 282 -182 20 484 | 1115 255 517 343 +101
FEB-26 27200 P 530 530 483 510 12 | 465 473 310 339 -224 20 510 | 1050 310 522 395 +36
FEB-26 27400 P 585 585 580 580 2 | 560 570 378 405 -273 20 470 | 1381 378 472 338 +294
FEB-26 27600 P 695 695 695 695 1 | 625 639 458 500 -302 20 301 | 1318 458 302 201 +197
FEB-26 27800 P 822 822 822 822 1 | 743 772 544 577 -361 20 111 | 1715 544 112 51 +44
FEB-26 28000 P 970 970 960 960 2 | 875 875 654 682 -404 20 120 | 1765 654 122 91 +88
FEB-26 28200 P 0 0 0 0 0 | 914 914 785 793 -462 20 3 | 1965 785 3 7 +2
FEB-26 28400 P 0 0 0 0 0 | 966 966 966 906 -513 19 1 | 1785 966 1 3 0
FEB-26 28600 P 0 0 0 0 0 | 0 0 0 1058 -530 20 0 | 2320 1760 0 0 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 1205 -557 20 0 | 1742 1742 0 1 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 1361 -580 21 0 | 2235 2131 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 1521 -603 21 0 | 0 0 0 0 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 1688 -622 21 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 1861 -637 22 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 2038 -651 22 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 2217 -664 22 0 | 3977 3399 0 2 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 2401 -674 23 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 2587 -683 23 0 | 0 0 0 0 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 2773 -693 23 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 2962 -700 24 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 3152 -708 24 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 3344 -714 24 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 3537 -719 25 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 3731 -723 25 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 3926 -727 25 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 4122 -730 25 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 4318 -734 26 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 4515 -736 26 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 4713 -737 26 0 | 0 0 0 0 0
FEB-26 32800 P 0 0 0 0 0 | 0 0 0 4911 -739 27 0 | 0 0 0 0 0
FEB-26 33000 P 0 0 0 0 0 | 0 0 0 5109 -741 27 0 | 0 0 0 0 0
FEB-26 33200 P 0 0 0 0 0 | 0 0 0 5307 -742 27 0 | 0 0 0 0 0
FEB-26 33400 P 0 0 0 0 0 | 0 0 0 5506 -743 28 0 | 0 0 0 0 0
FEB-26 33600 P 0 0 0 0 0 | 0 0 0 5704 -745 28 0 | 0 0 0 0 0
FEB-26 33800 P 0 0 0 0 0 | 0 0 0 5903 -746 28 0 | 0 0 0 0 0
FEB-26 34000 P 0 0 0 0 0 | 0 0 0 6102 -747 28 0 | 0 0 0 0 0
TOTAL PUT 247 | TOTAL PUT 6854 | TOTAL PUT 7101 17293 +1581
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 13795 27571 +3496
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 17892 +756 0 0 | 0 0 0 3 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 17792 +756 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 17692 +756 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 17592 +756 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 17492 +756 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 17392 +756 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 17292 +756 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 17192 +756 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 17092 +756 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 16992 +756 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 16892 +756 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 16792 +756 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 16692 +756 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 16592 +756 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 16492 +756 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 16392 +756 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 16292 +756 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 16192 +756 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 16092 +756 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 15992 +756 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 15892 +756 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 15792 +756 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 15692 +756 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 15592 +756 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 15492 +756 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 15392 +756 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 15292 +756 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 15192 +756 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 15092 +756 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 14992 +756 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 14892 +756 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 14792 +756 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 14692 +756 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 14592 +756 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 14492 +756 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 14392 +756 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 14292 +756 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 14192 +756 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 14092 +756 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 13992 +756 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 13892 +756 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 13792 +756 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 13692 +756 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 13592 +756 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 13492 +756 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 13392 +756 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 13292 +756 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 13192 +756 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 13092 +756 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 12992 +756 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 12892 +756 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 12792 +756 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 12692 +756 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 12592 +756 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 12492 +756 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 12392 +756 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 12292 +756 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 12192 +756 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 12092 +756 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 11992 +756 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 11892 +756 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 11792 +756 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 11692 +756 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 11592 +756 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 11492 +756 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 11392 +756 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 11292 +756 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 11192 +756 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 11092 +756 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 10992 +756 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 10892 +756 0 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 10792 +756 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 10692 +756 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 10592 +756 0 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 10492 +756 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 10392 +756 0 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 10292 +756 0 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 10192 +756 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 10092 +756 0 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 9992 +756 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 9892 +756 0 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 9792 +755 0 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 9692 +755 0 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 9592 +755 0 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 9492 +755 0 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 9392 +755 0 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 9292 +755 0 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 9192 +755 0 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 9093 +756 31 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 8993 +756 31 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 8893 +756 30 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 8793 +755 30 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 8693 +755 30 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 8593 +755 29 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 8493 +755 29 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 8393 +755 29 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 8293 +754 28 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 8194 +755 30 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 8094 +755 29 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 7994 +755 29 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 7894 +754 28 3 | 7320 5330 3 7 -3
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 7695 +754 29 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 7495 +753 28 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 7296 +753 28 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 7097 +753 28 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 6898 +752 28 3 | 6736 5050 3 3 +2
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 6699 +752 27 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 6500 +750 27 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 6302 +750 27 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 6104 +749 26 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 5907 +748 26 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 5709 +746 26 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 5513 +745 26 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 5317 +743 26 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 5121 +740 25 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 4927 +739 25 0 | 3604 2840 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 4733 +736 25 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 4540 +732 25 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 4349 +729 25 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 4158 +725 24 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 3940 3940 3940 3969 +720 24 1 | 3997 2200 1 4 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 3782 +715 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 3596 +709 24 0 | 2900 2030 0 1 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 3413 +703 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 3232 +696 23 0 | 2230 1368 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 3053 +688 23 0 | 3022 1168 0 26 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2877 +679 23 0 | 2286 1054 0 6 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2704 +690 23 0 | 2140 946 0 11 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 2534 +657 22 0 | 2652 946 0 14 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 2368 +645 22 0 | 2690 807 0 15 0
MAR-26 26000 C 1619 1619 1619 1619 1 | 0 0 0 2206 +666 22 0 | 2022 724 1 41 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 2048 +652 22 0 | 1880 597 0 132 0
MAR-26 26400 C 1319 1319 1319 1319 1 | 0 0 0 1895 +634 21 0 | 1657 545 1 88 +1
MAR-26 26600 C 1188 1188 1188 1188 1 | 1500 1697 1500 1746 +611 21 3 | 1697 483 4 136 0
MAR-26 26800 C 0 0 0 0 0 | 1337 1337 1337 1566 +547 20 2 | 1670 430 2 56 -2
MAR-26 27000 C 1000 1000 1000 1000 1 | 1103 1380 1103 1430 +520 20 3 | 1914 387 4 79 +2
MAR-26 27200 C 0 0 0 0 0 | 924 1035 924 1300 +492 20 5 | 1486 349 5 76 +2
MAR-26 27400 C 0 0 0 0 0 | 871 1127 871 1178 +461 20 9 | 1629 318 9 71 +1
MAR-26 27600 C 0 0 0 0 0 | 765 1049 765 1073 +438 20 7 | 1286 278 7 25 +2
MAR-26 27800 C 606 606 606 606 1 | 700 969 700 969 +409 20 15 | 1014 243 16 34 -2
MAR-26 28000 C 512 545 512 545 5 | 614 880 608 874 +378 20 25 | 1500 218 30 78 +4
MAR-26 28200 C 448 488 448 488 3 | 572 768 572 785 +347 20 10 | 1101 206 13 172 -2
MAR-26 28400 C 422 422 422 422 1 | 613 692 613 705 +319 20 6 | 1297 189 7 210 0
MAR-26 28600 C 370 380 370 380 2 | 400 633 396 634 +294 20 25 | 1060 157 27 128 -3
MAR-26 28800 C 336 336 336 336 1 | 398 542 398 571 +273 20 14 | 995 150 15 310 +3
MAR-26 29000 C 0 0 0 0 0 | 308 496 297 514 +253 20 28 | 929 125 28 146 +15
MAR-26 29200 C 0 0 0 0 0 | 281 443 280 461 +233 21 16 | 828 119 16 144 -2
MAR-26 29400 C 229 229 229 229 1 | 368 395 368 414 +214 21 7 | 776 100 8 101 -3
MAR-26 29600 C 0 0 0 0 0 | 219 348 219 371 +195 21 11 | 744 93 11 65 -17
MAR-26 29800 C 0 0 0 0 0 | 284 284 284 332 +176 21 4 | 740 94 4 128 -1
MAR-26 30000 C 152 152 152 152 1 | 175 293 173 297 +159 21 38 | 802 80 39 102 +10
MAR-26 30200 C 0 0 0 0 0 | 157 245 139 265 +145 21 40 | 755 72 40 196 +10
MAR-26 30400 C 0 0 0 0 0 | 148 216 147 237 +133 22 14 | 599 72 14 73 -4
MAR-26 30600 C 0 0 0 0 0 | 121 203 121 211 +121 22 51 | 648 57 51 104 +16
MAR-26 30800 C 91 91 91 91 2 | 104 176 104 192 +114 22 13 | 600 58 15 167 +9
MAR-26 31000 C 87 87 87 87 1 | 105 159 103 172 +105 22 38 | 602 45 39 215 -11
MAR-26 31200 C 0 0 0 0 0 | 128 136 128 155 +97 22 17 | 582 54 17 221 -7
MAR-26 31400 C 0 0 0 0 0 | 111 128 111 140 +90 23 6 | 415 38 6 104 +4
MAR-26 31600 C 0 0 0 0 0 | 106 122 106 125 +82 23 4 | 525 41 4 170 +4
MAR-26 31800 C 0 0 0 0 0 | 63 101 63 111 +74 23 3 | 486 32 3 135 0
MAR-26 32000 C 0 0 0 0 0 | 70 102 70 99 +68 23 4 | 462 33 4 79 +2
MAR-26 32200 C 0 0 0 0 0 | 52 69 52 88 +62 23 3 | 76 30 3 71 +3
MAR-26 32400 C 0 0 0 0 0 | 59 59 59 78 +56 23 1 | 427 28 1 60 +1
MAR-26 32600 C 0 0 0 0 0 | 43 73 43 69 +50 23 4 | 236 25 4 97 0
MAR-26 32800 C 0 0 0 0 0 | 65 65 65 62 +46 24 1 | 259 29 1 150 0
MAR-26 33000 C 31 31 31 31 1 | 43 58 43 53 +39 24 6 | 306 17 7 413 -1
TOTAL CALL 23 | TOTAL CALL 440 | TOTAL CALL 463 4681 +33
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 78 0 | 10 8 0 64 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 12 12 0 1 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 20 13 0 5 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 18 17 0 2 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 9 10 9 1 0 44 13 | 43 9 13 37 +11
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 8 8 8 1 0 43 2 | 55 8 2 12 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 52 43 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 40 34 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 20 17 0 2 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 74 18 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 117 73 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 78 72 0 7 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 83 17 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 34 23 0 4 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 147 19 0 37 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 67 37 0 3 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 114 39 0 2 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 81 31 0 5 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 173 29 0 8 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 24 24 24 1 0 30 2 | 186 24 2 18 -2
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 120 36 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 149 38 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 86 83 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 30 30 30 1 0 29 1 | 198 30 1 2 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 49 42 0 73 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 160 53 0 20 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 189 50 0 130 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 38 38 38 1 -3 27 86 | 292 36 86 234 +86
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 251 45 0 4 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 127 47 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 297 127 0 8 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 5 -3 28 0 | 268 53 0 32 0
MAR-26 21000 P 0 0 0 0 0 | 44 44 44 6 -4 28 1 | 456 44 1 122 +1
MAR-26 21200 P 0 0 0 0 0 | 46 46 45 7 -4 27 14 | 494 45 14 15 -5
MAR-26 21400 P 0 0 0 0 0 | 49 49 49 8 -6 27 1 | 532 49 1 147 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 10 -6 27 0 | 571 69 0 322 0
MAR-26 21800 P 0 0 0 0 0 | 58 58 58 12 -7 26 20 | 571 58 20 284 -20
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 15 -9 26 0 | 604 65 0 549 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 17 -11 26 0 | 653 67 0 499 0
MAR-26 22400 P 0 0 0 0 0 | 68 68 65 21 -12 26 42 | 492 65 42 226 -3
MAR-26 22600 P 0 0 0 0 0 | 69 69 67 25 -14 26 4 | 759 67 4 133 +2
MAR-26 22800 P 0 0 0 0 0 | 71 73 71 30 -16 26 6 | 818 71 6 246 -1
MAR-26 23000 P 0 0 0 0 0 | 80 80 74 36 -18 25 3 | 815 74 3 138 0
MAR-26 23200 P 0 0 0 0 0 | 85 85 85 42 -21 25 2 | 757 85 2 160 0
MAR-26 23400 P 98 98 98 98 1 | 92 92 87 50 -24 25 3 | 868 87 4 62 -1
MAR-26 23600 P 103 103 103 103 2 | 96 97 89 58 -28 25 11 | 888 89 13 75 +11
MAR-26 23800 P 113 113 113 113 3 | 99 103 99 68 -32 24 4 | 923 99 7 187 0
MAR-26 24000 P 133 133 133 133 1 | 114 114 105 80 -36 24 5 | 1165 105 6 268 -75
MAR-26 24200 P 138 138 132 134 4 | 124 124 114 93 -41 24 8 | 1138 114 12 101 +3
MAR-26 24400 P 147 147 147 147 2 | 144 144 120 108 -47 24 9 | 1154 120 11 160 +6
MAR-26 24600 P 0 0 0 0 0 | 158 158 137 125 -54 24 23 | 1320 137 23 112 0
MAR-26 24800 P 0 0 0 0 0 | 172 172 147 144 -59 23 24 | 1810 147 24 122 +14
MAR-26 25000 P 200 200 200 200 2 | 191 192 164 166 -60 23 135 | 1796 164 137 71 +10
MAR-26 25200 P 0 0 0 0 0 | 215 215 179 190 -64 23 128 | 1745 179 128 115 -26
MAR-26 25400 P 0 0 0 0 0 | 230 230 207 213 -78 23 31 | 1690 207 31 231 +25
MAR-26 25600 P 294 294 294 294 5 | 259 259 223 238 -93 22 94 | 1595 223 99 133 +68
MAR-26 25800 P 0 0 0 0 0 | 319 319 254 268 -108 22 17 | 1590 254 17 69 +9
MAR-26 26000 P 383 383 369 369 4 | 339 339 281 305 -121 22 17 | 1914 281 21 149 +2
MAR-26 26200 P 0 0 0 0 0 | 390 390 339 345 -136 21 4 | 1880 339 4 109 +1
MAR-26 26400 P 0 0 0 0 0 | 427 427 375 391 -151 21 10 | 1542 375 10 110 +8
MAR-26 26600 P 547 547 547 547 1 | 531 531 420 440 -170 21 72 | 1943 420 73 256 +67
MAR-26 26800 P 638 638 638 638 1 | 585 585 470 495 -195 21 17 | 2530 470 18 60 +10
MAR-26 27000 P 0 0 0 0 0 | 663 672 571 556 -225 20 11 | 2985 571 11 35 -1
MAR-26 27200 P 824 824 824 824 1 | 770 770 609 623 -258 20 12 | 2825 609 13 17 +2
MAR-26 27400 P 909 909 909 909 1 | 819 819 708 704 -284 20 8 | 2830 708 9 14 +4
MAR-26 27600 P 0 0 0 0 0 | 800 800 759 792 -314 20 5 | 2140 759 5 8 0
MAR-26 27800 P 1145 1145 1145 1145 1 | 1016 1016 864 887 -344 20 20 | 2305 864 21 17 +15
MAR-26 28000 P 0 0 0 0 0 | 1009 1016 989 990 -374 20 7 | 2825 989 7 11 +5
MAR-26 28200 P 0 0 0 0 0 | 1220 1220 1110 1104 -412 20 2 | 3450 1110 2 3 +2
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 1219 -443 20 0 | 2835 2620 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 1345 -469 20 0 | 0 0 0 0 0
MAR-26 28800 P 1827 1827 1827 1827 1 | 0 0 0 1479 -492 20 0 | 2425 1827 1 3 +1
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 1638 -495 21 0 | 3542 2620 0 6 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 1784 -515 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 1935 -534 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 2074 2074 2074 2090 -553 21 1 | 2074 2074 1 1 +1
MAR-26 29800 P 0 0 0 0 0 | 2250 2306 2250 2250 -569 21 2 | 4202 2250 2 3 +1
MAR-26 30000 P 0 0 0 0 0 | 2410 2410 2410 2414 -585 21 1 | 5285 2410 1 17 +1
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 2581 -600 22 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 2752 -613 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 2925 -626 22 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 3102 -637 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 3280 -649 22 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 3461 -659 22 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 3645 -667 22 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 3829 -676 23 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 4016 -684 23 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 4204 -690 23 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 4393 -697 23 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 4584 -702 23 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 4775 -708 23 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 4968 -712 23 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 5161 -717 24 0 | 0 0 0 0 0
TOTAL PUT 30 | TOTAL PUT 878 | TOTAL PUT 908 6290 +232
| MONTH PUT/CALL RATIO 1.96
| MONTH TOTAL 1371 10971 +265
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 15786 +758 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 15586 +758 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 15386 +758 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 15186 +758 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 14986 +758 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 14786 +758 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 14586 +758 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 14386 +758 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 14186 +758 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 13986 +758 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 13786 +758 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 13586 +758 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 13386 +758 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 13186 +758 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 12986 +757 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 12786 +757 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 12587 +758 30 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 12387 +758 29 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 12187 +758 28 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 11987 +757 28 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 11787 +757 27 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 11587 +757 27 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 11388 +757 28 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 11188 +757 27 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 10989 +757 27 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 10789 +756 27 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 10590 +756 27 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 10390 +755 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 10191 +755 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 9992 +755 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 9793 +754 26 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 9595 +754 26 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 9495 +753 26 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 9396 +753 26 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 9297 +753 26 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 9198 +753 26 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 9099 +753 26 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 9000 +752 26 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 8901 +752 26 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 8802 +751 26 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 8704 +751 26 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 8605 +751 26 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 8506 +750 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 8408 +750 25 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 8310 +749 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 8211 +748 25 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 8113 +748 25 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 8015 +747 25 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 7917 +746 25 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 7819 +745 25 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 7624 +744 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 7430 +743 25 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 7236 +741 25 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 7043 +739 25 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 6851 +737 24 0 | 5258 4494 0 3 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 6659 +735 24 0 | 6070 5500 0 1 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 6469 +733 24 0 | 5230 4980 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 6279 +729 24 0 | 4180 3962 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 6091 +727 24 0 | 4190 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 5700 5700 5700 5903 +723 24 1 | 5700 3728 1 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 5717 +719 24 0 | 4575 4060 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 5533 +716 24 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 5350 +712 23 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 5014 5014 5014 5168 +707 23 1 | 5014 3513 1 0 -1
JUN-26 23000 C 0 0 0 0 0 | 4955 4955 4955 4989 +703 23 1 | 4955 3000 1 4 +1
JUN-26 23200 C 0 0 0 0 0 | 4435 4435 4435 4811 +698 23 1 | 4435 3450 1 1 -1
JUN-26 23400 C 0 0 0 0 0 | 4668 4668 4668 4635 +692 23 1 | 4668 4668 1 1 +1
JUN-26 23600 C 0 0 0 0 0 | 4396 4396 4396 4461 +687 23 1 | 4396 2826 1 1 +1
JUN-26 23800 C 0 0 0 0 0 | 4120 4120 4120 4289 +680 23 1 | 4120 2473 1 1 +1
JUN-26 24000 C 0 0 0 0 0 | 3635 3635 3635 4119 +673 23 1 | 3635 2135 1 5 +1
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 3952 +666 23 0 | 2610 2405 0 0 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 3787 +659 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 3625 +651 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 3466 +642 22 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 3310 +634 22 0 | 2710 1510 0 3 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 3156 +624 22 0 | 1680 1435 0 2 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 3006 +614 22 0 | 1970 1450 0 45 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2859 +604 22 0 | 2065 1380 0 38 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 2716 +593 22 0 | 1787 1291 0 14 0
JUN-26 26000 C 0 0 0 0 0 | 2327 2327 2327 2575 +608 21 1 | 2327 1179 1 12 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 2439 +594 21 0 | 2000 1030 0 6 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 2306 +577 21 0 | 1760 929 0 5 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 2177 +561 21 0 | 1900 859 0 3 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 2018 +506 20 0 | 1650 816 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 1835 1835 1835 1900 +487 20 2 | 1837 738 2 53 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1787 +471 20 0 | 1640 853 0 1 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1678 +448 20 0 | 1054 657 0 59 0
JUN-26 27600 C 0 0 0 0 0 | 1503 1506 1503 1580 +435 20 2 | 1506 600 2 27 +2
JUN-26 27800 C 0 0 0 0 0 | 1484 1484 1484 1484 +416 20 2 | 1484 551 2 89 0
JUN-26 28000 C 0 0 0 0 0 | 1199 1226 1199 1398 +407 20 2 | 1226 510 2 63 +2
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1311 +392 20 0 | 1013 482 0 56 0
JUN-26 28400 C 0 0 0 0 0 | 1080 1170 1080 1230 +376 20 2 | 1170 471 2 62 +2
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 1153 +357 21 0 | 870 428 0 61 0
JUN-26 28800 C 0 0 0 0 0 | 930 1022 930 1079 +338 21 2 | 1022 380 2 37 +1
JUN-26 29000 C 0 0 0 0 0 | 1001 1001 1001 1011 +322 21 1 | 1001 363 1 97 -4
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 942 +303 21 0 | 695 352 0 77 0
JUN-26 29400 C 0 0 0 0 0 | 823 823 823 882 +290 21 1 | 823 375 1 44 +1
JUN-26 29600 C 0 0 0 0 0 | 645 645 645 826 +274 21 1 | 645 304 1 42 +1
JUN-26 29800 C 0 0 0 0 0 | 684 684 684 776 +267 21 1 | 684 278 1 34 0
JUN-26 30000 C 0 0 0 0 0 | 555 697 555 723 +248 21 10 | 697 330 10 22 +1
JUN-26 30200 C 0 0 0 0 0 | 520 651 520 679 +238 21 10 | 670 283 10 39 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 633 +224 21 0 | 600 289 0 40 0
JUN-26 30600 C 0 0 0 0 0 | 454 548 450 594 +214 21 8 | 605 248 8 8 +4
JUN-26 30800 C 0 0 0 0 0 | 422 422 422 552 +202 21 6 | 422 228 6 59 +6
JUN-26 31000 C 0 0 0 0 0 | 364 475 364 517 +191 21 21 | 475 188 21 41 +15
JUN-26 31200 C 0 0 0 0 0 | 339 365 339 484 +193 21 51 | 365 180 51 63 +51
JUN-26 31400 C 0 0 0 0 0 | 318 420 318 452 +184 22 26 | 492 219 26 24 +21
JUN-26 31600 C 0 0 0 0 0 | 372 390 372 423 +177 22 37 | 390 189 37 39 +32
JUN-26 31800 C 0 0 0 0 0 | 375 391 375 396 +170 22 2 | 391 175 2 6 +2
JUN-26 32000 C 0 0 0 0 0 | 349 349 349 362 +154 22 1 | 435 120 1 16 -1
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 337 +146 22 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 313 +138 22 0 | 398 164 0 3 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 291 +130 22 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 256 258 256 271 +124 22 2 | 258 256 2 2 +2
JUN-26 33000 C 0 0 0 0 0 | 140 140 140 252 +117 22 1 | 308 96 1 45 +1
JUN-26 33200 C 0 0 0 0 0 | 182 232 182 234 +110 22 2 | 298 90 2 23 -1
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 202 +98 22 0 | 213 86 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 178 186 178 174 +87 22 3 | 273 66 3 59 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 150 +78 22 0 | 200 61 0 2 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 129 +69 22 0 | 153 55 0 41 0
JUN-26 35200 C 0 0 0 0 0 | 78 116 78 111 +61 23 10 | 190 42 10 59 -2
TOTAL CALL 0 | TOTAL CALL 215 | TOTAL CALL 215 1552 +139
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 41 0 | 30 1 0 88 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 18 17 0 2 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 25 20 0 4 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 24 21 0 8 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 22 22 0 1 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 41 25 0 2 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 32 32 0 3 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 52 44 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 53 39 0 4 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 85 46 0 2 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 84 52 0 36 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 136 60 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 97 69 0 135 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 7 -4 26 0 | 103 60 0 183 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 8 -5 26 0 | 115 87 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 9 -5 26 0 | 116 85 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 10 -5 26 0 | 117 88 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 11 -5 26 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 12 -5 26 0 | 101 76 0 2 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 13 -5 26 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 14 -6 26 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 15 -6 26 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 16 -8 26 0 | 111 94 0 36 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 18 -7 26 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 19 -7 26 0 | 98 98 0 1 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 20 -8 25 0 | 107 99 0 81 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 22 -8 25 0 | 186 111 0 6 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 24 -9 25 0 | 98 98 0 67 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 25 -10 25 0 | 210 94 0 23 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 27 -10 25 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 99 99 99 29 -11 25 1 | 183 99 1 4 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 31 -12 25 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 100 100 99 33 -14 25 5 | 210 99 5 12 +5
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 38 -14 25 0 | 115 115 0 1 0
JUN-26 20400 P 0 0 0 0 0 | 110 110 110 44 -15 25 1 | 155 110 1 9 +1
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 50 -17 25 0 | 335 130 0 10 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 57 -19 25 0 | 305 138 0 8 0
JUN-26 21000 P 0 0 0 0 0 | 130 130 130 65 -21 24 1 | 345 130 1 75 +1
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 73 -23 24 0 | 406 159 0 4 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 83 -25 24 0 | 325 177 0 37 0
JUN-26 21600 P 166 166 166 166 2 | 0 0 0 93 -29 24 0 | 398 142 2 37 0
JUN-26 21800 P 0 0 0 0 0 | 164 164 164 105 -31 24 1 | 504 164 1 42 -1
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 117 -35 24 0 | 542 212 0 77 0
JUN-26 22200 P 0 0 0 0 0 | 204 204 184 131 -39 24 3 | 505 184 3 7 -2
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 147 -42 24 0 | 495 306 0 19 0
JUN-26 22600 P 233 233 233 233 2 | 227 227 209 164 -46 23 2 | 533 209 4 11 +2
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 182 -51 23 0 | 557 344 0 54 0
JUN-26 23000 P 0 0 0 0 0 | 248 248 248 203 -55 23 2 | 728 248 2 76 -2
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 225 -69 23 0 | 688 307 0 80 0
JUN-26 23400 P 0 0 0 0 0 | 310 310 310 249 -75 23 1 | 586 310 1 54 +1
JUN-26 23600 P 336 336 336 336 2 | 324 327 303 275 -82 23 24 | 798 303 26 33 +23
JUN-26 23800 P 373 373 373 373 1 | 353 353 321 312 -75 23 38 | 828 321 39 83 0
JUN-26 24000 P 0 0 0 0 0 | 380 380 344 343 -75 23 60 | 891 344 60 107 +40
JUN-26 24200 P 0 0 0 0 0 | 400 400 377 377 -76 23 23 | 965 377 23 33 -20
JUN-26 24400 P 0 0 0 0 0 | 400 400 400 411 -79 23 1 | 1040 400 1 69 0
JUN-26 24600 P 497 497 497 497 1 | 0 0 0 442 -89 22 0 | 1007 497 1 85 +1
JUN-26 24800 P 558 558 558 558 1 | 477 477 463 476 -102 22 3 | 1440 463 4 131 -2
JUN-26 25000 P 600 606 600 606 4 | 568 568 505 518 -111 22 15 | 1328 505 19 97 +5
JUN-26 25200 P 646 646 634 634 2 | 601 612 540 561 -122 22 7 | 1638 540 9 77 +5
JUN-26 25400 P 0 0 0 0 0 | 650 650 596 604 -137 22 9 | 1280 596 9 92 +7
JUN-26 25600 P 0 0 0 0 0 | 723 723 654 655 -148 21 9 | 1330 654 9 35 +8
JUN-26 25800 P 0 0 0 0 0 | 795 795 738 710 -158 21 15 | 1672 738 15 26 +14
JUN-26 26000 P 0 0 0 0 0 | 849 849 750 767 -172 21 86 | 1875 750 86 39 -6
JUN-26 26200 P 0 0 0 0 0 | 867 867 816 827 -194 21 6 | 1740 816 6 24 +4
JUN-26 26400 P 0 0 0 0 0 | 879 879 879 892 -206 21 7 | 1749 879 7 15 +5
JUN-26 26600 P 0 0 0 0 0 | 961 961 961 965 -228 21 2 | 2490 961 2 10 +2
JUN-26 26800 P 0 0 0 0 0 | 1045 1045 1045 1043 -245 21 1 | 1684 1045 1 3 0
JUN-26 27000 P 0 0 0 0 0 | 1130 1130 1130 1125 -261 21 4 | 2355 1130 4 103 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1212 -278 21 0 | 2770 1511 0 32 0
JUN-26 27400 P 0 0 0 0 0 | 1435 1435 1435 1303 -298 20 2 | 1700 1435 2 21 +2
JUN-26 27600 P 0 0 0 0 0 | 1420 1420 1400 1400 -316 20 3 | 2645 1400 3 8 +2
JUN-26 27800 P 0 0 0 0 0 | 1559 1559 1559 1501 -336 20 2 | 2785 1559 2 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 1612 -350 20 0 | 2854 2410 0 4 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 1729 -379 21 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 1844 -399 20 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 1967 -415 21 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2091 -433 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2233 -437 21 0 | 3848 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 2368 -451 21 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 2633 2633 2633 2507 -464 21 1 | 3800 2633 1 1 +1
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 2650 -477 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 2796 -489 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 3200 3200 2950 2945 -501 21 5 | 4774 2950 5 21 +4
JUN-26 30200 P 0 0 0 0 0 | 3300 3300 3300 3096 -514 21 1 | 4420 3300 1 1 +1
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 3251 -525 21 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 3409 -536 21 0 | 5626 5626 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 3915 3915 3870 3569 -547 21 9 | 5536 3870 9 9 +8
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 3731 -557 21 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 3896 -567 21 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 4063 -577 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 4232 -586 22 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 4403 -595 22 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 4576 -604 22 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 4751 -612 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 4927 -620 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 5105 -628 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 5285 -634 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 5466 -641 22 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 5648 -648 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 6016 -660 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 6388 -671 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 6764 -680 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 7143 -689 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 7525 -697 23 0 | 0 0 0 0 0
TOTAL PUT 15 | TOTAL PUT 350 | TOTAL PUT 365 2619 +109
| MONTH PUT/CALL RATIO 1.69
| MONTH TOTAL 580 4171 +248
MARKET PUT/CALL RATIO 1.03
MARKET TOTAL 29248 80306 +3603
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED