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 FEB-26 27000 756 363 19 383 194 396 +135
C FEB-26 28600 720 192 19 415 180 486 -191
C FEB-26 28200 687 291 19 575 268 947 -242
P FEB-26 26000 671 145 21 155 85 561 +55
C FEB-26 28800 661 155 19 343 147 855 -164
C FEB-26 28000 556 353 18 680 329 342 -257
P FEB-26 26600 531 250 20 264 135 364 +94
C FEB-26 28400 500 237 19 465 221 784 -203
P FEB-26 27400 500 517 18 553 290 393 +189
P FEB-26 27200 462 448 19 460 249 472 +174
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 JAN 2026, THURSDAY 30 JAN 2026, FRIDAY
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
FEB-26 18000 C 0 0 0 0 0 | 0 0 0 9500 -555 0 0 | 0 0 0 0 0
FEB-26 18100 C 0 0 0 0 0 | 0 0 0 9400 -555 0 0 | 0 0 0 0 0
FEB-26 18200 C 0 0 0 0 0 | 0 0 0 9300 -555 0 0 | 0 0 0 0 0
FEB-26 18300 C 0 0 0 0 0 | 0 0 0 9200 -555 0 0 | 0 0 0 0 0
FEB-26 18400 C 0 0 0 0 0 | 0 0 0 9100 -555 0 0 | 0 0 0 0 0
FEB-26 18500 C 0 0 0 0 0 | 0 0 0 9000 -555 0 0 | 0 0 0 0 0
FEB-26 18600 C 0 0 0 0 0 | 0 0 0 8900 -555 0 0 | 0 0 0 0 0
FEB-26 18700 C 0 0 0 0 0 | 0 0 0 8800 -555 0 0 | 0 0 0 0 0
FEB-26 18800 C 0 0 0 0 0 | 0 0 0 8700 -555 0 0 | 0 0 0 0 0
FEB-26 18900 C 0 0 0 0 0 | 0 0 0 8600 -555 0 0 | 0 0 0 0 0
FEB-26 19000 C 0 0 0 0 0 | 0 0 0 8500 -555 0 0 | 0 0 0 0 0
FEB-26 19100 C 0 0 0 0 0 | 0 0 0 8400 -555 0 0 | 0 0 0 0 0
FEB-26 19200 C 0 0 0 0 0 | 0 0 0 8300 -555 0 0 | 0 0 0 0 0
FEB-26 19300 C 0 0 0 0 0 | 0 0 0 8200 -555 0 0 | 0 0 0 0 0
FEB-26 19400 C 0 0 0 0 0 | 0 0 0 8100 -555 0 0 | 0 0 0 0 0
FEB-26 19500 C 0 0 0 0 0 | 0 0 0 8000 -555 0 0 | 0 0 0 0 0
FEB-26 19600 C 0 0 0 0 0 | 0 0 0 7900 -555 0 0 | 0 0 0 0 0
FEB-26 19700 C 0 0 0 0 0 | 0 0 0 7800 -555 0 0 | 0 0 0 0 0
FEB-26 19800 C 0 0 0 0 0 | 0 0 0 7700 -555 0 0 | 0 0 0 0 0
FEB-26 19900 C 0 0 0 0 0 | 0 0 0 7600 -555 0 0 | 0 0 0 0 0
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 7500 -555 0 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 7300 -555 0 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 7100 -555 0 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 6900 -555 0 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 6700 -555 0 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 6500 -555 0 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 6300 -555 0 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 6100 -555 0 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 5900 -555 0 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 5701 -555 29 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 5501 -555 28 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 5301 -555 27 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 5101 -555 26 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 4902 -555 26 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 4702 -555 25 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 4503 -555 25 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 4304 -554 25 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 4106 -553 25 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 3908 -553 25 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 3710 -552 24 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 3600 3600 3492 3513 -551 24 6 | 3600 2310 6 3 +3
FEB-26 24200 C 3784 3789 3784 3789 3 | 3300 3300 3300 3317 -550 24 2 | 3789 2524 5 4 +3
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 3122 -548 23 0 | 3500 2455 0 5 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 2939 -535 25 0 | 0 0 0 1 0
FEB-26 24800 C 2861 2861 2861 2861 1 | 0 0 0 2748 -531 24 0 | 2861 2035 1 8 +1
FEB-26 25000 C 2995 2995 2995 2995 1 | 0 0 0 2552 -533 23 0 | 2995 1135 1 2 0
FEB-26 25200 C 0 0 0 0 0 | 0 0 0 2361 -531 23 0 | 2840 941 0 5 0
FEB-26 25400 C 0 0 0 0 0 | 0 0 0 2173 -528 22 0 | 1700 812 0 90 0
FEB-26 25600 C 0 0 0 0 0 | 0 0 0 2005 -530 23 0 | 2330 713 0 47 0
FEB-26 25800 C 0 0 0 0 0 | 0 0 0 1812 -531 21 0 | 1516 622 0 8 0
FEB-26 26000 C 2244 2244 1762 1762 2 | 1660 1680 1660 1624 -514 20 4 | 2244 528 6 81 -1
FEB-26 26200 C 0 0 0 0 0 | 1502 1509 1410 1465 -504 20 22 | 2000 516 22 39 +12
FEB-26 26400 C 0 0 0 0 0 | 1377 1412 1250 1298 -490 20 27 | 1700 434 27 170 -1
FEB-26 26600 C 0 0 0 0 0 | 1422 1422 1094 1138 -474 19 25 | 1618 350 25 93 -3
FEB-26 26800 C 1320 1320 1320 1320 2 | 1172 1172 945 989 -453 19 62 | 1460 341 64 88 -11
FEB-26 27000 C 1218 1234 888 888 8 | 980 987 805 850 -424 19 128 | 1288 252 136 549 +22
FEB-26 27200 C 1053 1128 770 770 11 | 882 882 682 724 -394 18 108 | 1128 214 119 522 -8
FEB-26 27400 C 900 900 685 799 9 | 756 756 573 610 -361 18 170 | 1038 207 179 156 -68
FEB-26 27600 C 781 852 542 637 37 | 658 681 480 511 -334 18 298 | 900 156 335 224 +60
FEB-26 27800 C 667 698 469 585 53 | 558 640 398 424 -302 18 327 | 782 134 380 380 +54
FEB-26 28000 C 605 680 385 488 140 | 488 533 329 353 -257 18 416 | 680 116 556 342 +96
FEB-26 28200 C 511 575 319 370 201 | 400 445 268 291 -242 19 486 | 577 104 687 947 +88
FEB-26 28400 C 438 465 270 328 96 | 341 373 221 237 -203 19 404 | 494 89 500 784 +109
FEB-26 28600 C 367 415 230 274 165 | 276 311 180 192 -191 19 555 | 421 75 720 486 +22
FEB-26 28800 C 309 343 185 247 156 | 232 260 147 155 -164 19 505 | 358 63 661 855 +68
FEB-26 29000 C 247 298 150 202 107 | 194 210 120 126 -145 19 330 | 306 51 437 330 -172
FEB-26 29200 C 200 250 124 164 134 | 160 174 99 104 -122 19 210 | 260 45 344 507 +83
FEB-26 29400 C 184 215 108 108 33 | 138 138 80 81 -109 19 215 | 221 38 248 462 -48
FEB-26 29600 C 150 162 86 107 31 | 108 117 65 64 -96 20 184 | 188 33 215 389 +94
FEB-26 29800 C 122 151 75 88 55 | 90 97 53 49 -86 20 257 | 160 28 312 240 -16
FEB-26 30000 C 106 120 63 69 42 | 80 82 45 38 -75 20 139 | 137 27 181 358 +43
FEB-26 30200 C 87 100 66 66 14 | 52 52 39 29 -67 20 88 | 115 26 102 442 -1
FEB-26 30400 C 71 82 46 46 20 | 51 51 31 22 -58 20 42 | 100 20 62 451 -4
FEB-26 30600 C 57 66 41 41 17 | 43 43 29 17 -51 20 51 | 85 17 68 651 +54
FEB-26 30800 C 49 58 33 33 9 | 40 40 23 13 -45 20 149 | 73 15 158 764 +137
FEB-26 31000 C 44 47 25 27 11 | 22 22 19 10 -39 20 12 | 68 15 23 225 +2
FEB-26 31200 C 37 37 37 37 1 | 27 28 20 7 -35 20 37 | 48 14 38 169 +4
FEB-26 31400 C 21 21 21 21 2 | 22 22 19 5 -30 20 57 | 46 12 59 324 +49
FEB-26 31600 C 0 0 0 0 0 | 21 22 15 4 -25 20 42 | 41 12 42 245 +40
FEB-26 31800 C 0 0 0 0 0 | 18 18 11 3 -22 21 19 | 38 11 19 374 +16
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 2 -19 20 0 | 39 10 0 499 0
FEB-26 32200 C 18 18 18 18 1 | 0 0 0 1 -17 20 0 | 30 12 1 160 0
FEB-26 32400 C 0 0 0 0 0 | 11 11 11 1 -14 20 1 | 30 11 1 57 +1
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 -12 21 0 | 22 7 0 102 0
FEB-26 32800 C 0 0 0 0 0 | 0 0 0 1 -10 22 0 | 0 0 0 0 0
FEB-26 33000 C 11 11 11 11 1 | 0 0 0 1 -8 23 0 | 17 11 1 5 +1
FEB-26 33200 C 0 0 0 0 0 | 5 5 5 1 -7 23 3 | 8 5 3 4 +3
FEB-26 33400 C 0 0 0 0 0 | 4 4 4 1 -6 24 1 | 12 4 1 2 +1
FEB-26 33600 C 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 15 13 0 3 0
FEB-26 33800 C 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 0 0 0 0 0
FEB-26 34000 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 13 13 0 1 0
TOTAL CALL 1363 | TOTAL CALL 5382 | TOTAL CALL 6745 12653 +733
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 | 5 6 5 1 0 51 143 | 10 4 143 362 +142
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 | 6 6 0 2 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 48 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 | 8 8 8 1 0 46 3 | 8 8 3 3 +3
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 45 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 | 12 12 12 1 0 42 1 | 12 12 1 1 +1
FEB-26 19600 P 0 0 0 0 0 | 12 12 12 1 0 41 2 | 12 12 2 2 +2
FEB-26 19700 P 0 0 0 0 0 | 13 13 13 1 0 40 1 | 13 13 1 1 +1
FEB-26 19800 P 0 0 0 0 0 | 13 13 13 1 0 40 1 | 13 13 1 1 +1
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 | 15 15 15 1 0 39 1 | 36 8 2 396 -1
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 36 0 | 39 15 0 33 0
FEB-26 20600 P 0 0 0 0 0 | 19 19 19 1 0 35 1 | 33 19 1 3 +1
FEB-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 30 10 0 163 0
FEB-26 21000 P 0 0 0 0 0 | 16 23 16 1 0 33 19 | 48 11 19 161 +4
FEB-26 21200 P 0 0 0 0 0 | 25 25 25 1 0 32 2 | 51 24 2 84 +2
FEB-26 21400 P 0 0 0 0 0 | 21 21 21 1 0 31 2 | 54 15 2 93 +2
FEB-26 21600 P 0 0 0 0 0 | 27 28 26 1 0 30 6 | 58 17 6 46 +5
FEB-26 21800 P 23 23 23 23 1 | 21 28 21 1 0 29 22 | 58 18 23 294 +20
FEB-26 22000 P 23 23 23 23 1 | 21 32 21 1 0 28 53 | 65 19 54 477 +19
FEB-26 22200 P 23 23 23 23 1 | 22 33 22 1 0 27 20 | 70 20 21 638 +21
FEB-26 22400 P 27 27 27 27 1 | 31 35 31 1 0 26 18 | 75 18 19 749 +4
FEB-26 22600 P 0 0 0 0 0 | 30 38 30 2 +1 26 19 | 78 23 19 774 -10
FEB-26 22800 P 29 30 28 28 7 | 37 40 37 3 +1 26 51 | 88 22 58 452 +24
FEB-26 23000 P 30 30 30 30 1 | 35 43 35 4 +1 26 33 | 98 24 34 742 +18
FEB-26 23200 P 31 31 31 31 1 | 35 43 35 5 +1 26 216 | 110 25 217 537 -110
FEB-26 23400 P 33 33 32 32 3 | 34 43 34 6 +1 25 206 | 114 28 209 778 +21
FEB-26 23600 P 0 0 0 0 0 | 33 49 33 8 +2 25 109 | 134 29 109 619 -34
FEB-26 23800 P 36 36 36 36 11 | 37 52 37 10 +2 24 65 | 154 30 76 547 -55
FEB-26 24000 P 36 36 36 36 1 | 40 55 40 13 +3 24 60 | 178 33 61 825 -17
FEB-26 24200 P 40 40 40 40 5 | 46 58 46 17 +5 24 58 | 205 38 63 1319 -4
FEB-26 24400 P 45 45 41 42 4 | 45 62 45 22 +7 23 41 | 238 38 45 335 -40
FEB-26 24600 P 0 0 0 0 0 | 48 67 48 29 +10 23 48 | 287 41 48 432 -114
FEB-26 24800 P 51 51 48 48 6 | 51 73 50 37 +13 23 53 | 329 45 59 398 -51
FEB-26 25000 P 54 57 50 57 28 | 55 78 50 47 +16 23 155 | 386 49 183 846 -25
FEB-26 25200 P 60 63 52 60 14 | 59 88 58 59 +21 22 160 | 486 52 174 531 -74
FEB-26 25400 P 69 69 69 69 1 | 65 101 65 75 +27 22 97 | 544 60 98 259 -96
FEB-26 25600 P 80 80 80 80 5 | 69 114 69 94 +35 22 122 | 654 67 127 594 +51
FEB-26 25800 P 85 99 78 97 22 | 90 132 82 117 +44 22 242 | 767 77 264 608 +39
FEB-26 26000 P 98 119 85 112 81 | 101 155 90 145 +55 21 590 | 872 85 671 561 +120
FEB-26 26200 P 110 144 104 121 34 | 125 182 110 172 +64 21 282 | 760 102 316 389 +8
FEB-26 26400 P 131 175 118 145 40 | 144 220 126 206 +78 20 259 | 992 118 299 264 +29
FEB-26 26600 P 155 218 135 168 151 | 171 264 151 250 +94 20 380 | 1125 135 531 364 -88
FEB-26 26800 P 185 265 173 205 97 | 218 315 181 302 +113 19 298 | 1062 171 395 342 +30
FEB-26 27000 P 222 325 194 260 249 | 260 383 223 363 +135 19 507 | 1115 194 756 396 -37
FEB-26 27200 P 268 398 249 318 119 | 318 460 272 448 +174 19 343 | 1050 249 462 472 +6
FEB-26 27400 P 326 485 290 390 170 | 400 553 337 517 +189 18 330 | 1381 290 500 393 -7
FEB-26 27600 P 402 575 350 456 164 | 467 654 410 633 +243 19 251 | 1318 350 415 277 -1
FEB-26 27800 P 491 699 449 581 185 | 563 767 500 728 +258 18 101 | 1715 449 286 99 -58
FEB-26 28000 P 575 811 526 664 88 | 675 897 605 857 +295 19 96 | 1765 526 184 210 +22
FEB-26 28200 P 675 705 615 650 19 | 725 1038 721 995 +325 19 51 | 1965 615 70 103 -4
FEB-26 28400 P 805 1025 805 1025 5 | 944 1184 857 1141 +353 19 36 | 1785 765 41 11 +8
FEB-26 28600 P 1184 1184 1172 1172 2 | 1077 1340 1077 1297 +378 19 14 | 2320 888 16 4 +1
FEB-26 28800 P 1100 1100 1100 1100 1 | 1298 1512 1298 1463 +401 19 20 | 1742 1100 21 7 +7
FEB-26 29000 P 1202 1202 1202 1202 1 | 1485 1654 1469 1644 +432 20 5 | 2235 1200 6 4 +2
FEB-26 29200 P 1465 1708 1465 1708 3 | 1783 1783 1783 1819 +441 20 3 | 1783 1465 6 4 +4
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 2000 +459 21 0 | 0 0 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 2162 +452 19 0 | 0 0 0 0 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 2348 +465 19 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 2537 +476 20 0 | 3977 2088 0 1 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 2728 +486 20 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 2921 +494 20 0 | 2470 2470 0 1 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 3116 +502 20 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 3312 +510 20 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 3509 +516 20 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 3707 +522 20 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 3905 +526 20 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 4104 +530 20 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 4303 +534 21 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 4502 +537 20 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 4701 +539 20 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 4901 +541 20 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 5101 +544 21 0 | 0 0 0 0 0
FEB-26 32800 P 0 0 0 0 0 | 0 0 0 5301 +546 22 0 | 0 0 0 0 0
FEB-26 33000 P 0 0 0 0 0 | 0 0 0 5500 +546 0 0 | 0 0 0 0 0
FEB-26 33200 P 0 0 0 0 0 | 0 0 0 5700 +547 0 0 | 0 0 0 0 0
FEB-26 33400 P 0 0 0 0 0 | 0 0 0 5900 +548 0 0 | 0 0 0 0 0
FEB-26 33600 P 0 0 0 0 0 | 0 0 0 6100 +549 0 0 | 0 0 0 0 0
FEB-26 33800 P 0 0 0 0 0 | 0 0 0 6300 +550 0 0 | 0 0 0 0 0
FEB-26 34000 P 0 0 0 0 0 | 0 0 0 6500 +551 0 0 | 0 0 0 0 0
TOTAL PUT 1523 | TOTAL PUT 5596 | TOTAL PUT 7119 18045 -208
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 13864 30698 +525
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 17475 -570 0 0 | 0 0 0 3 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 17375 -570 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 17275 -570 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 17175 -570 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 17075 -570 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 16975 -570 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 16875 -570 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 16775 -570 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 16675 -570 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 16575 -570 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 16475 -570 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 16375 -570 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 16275 -570 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 16175 -570 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 16075 -570 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 15975 -570 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 15875 -570 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 15775 -570 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 15675 -570 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 15575 -570 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 15475 -570 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 15375 -570 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 15275 -570 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 15175 -570 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 15075 -570 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 14975 -570 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 14875 -570 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 14775 -570 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 14675 -570 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 14575 -570 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 14475 -570 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 14375 -570 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 14275 -570 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 14175 -570 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 14075 -570 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 13975 -570 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 13875 -570 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 13775 -570 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 13675 -570 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 13575 -570 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 13475 -570 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 13375 -570 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 13275 -570 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 13175 -570 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 13075 -570 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 12975 -570 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 12875 -570 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 12775 -570 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 12675 -570 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 12575 -570 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 12475 -570 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 12375 -570 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 12275 -570 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 12175 -570 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 12075 -570 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 11975 -570 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 11875 -570 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 11775 -570 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 11675 -570 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 11575 -570 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 11475 -570 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 11375 -570 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 11275 -570 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 11175 -570 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 11075 -570 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10975 -570 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10875 -570 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 10775 -570 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 10675 -570 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 10575 -570 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 10475 -570 0 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 10375 -570 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 10275 -570 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 10175 -570 0 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 10075 -570 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9975 -570 0 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9875 -570 0 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 9775 -570 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 9675 -570 0 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 9575 -570 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 9475 -570 0 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 9375 -570 0 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 9275 -570 0 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 9175 -570 0 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 9076 -569 32 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8976 -569 32 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8876 -569 32 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 8776 -569 31 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 8676 -569 31 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 8576 -569 30 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 8476 -569 30 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 8376 -569 29 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 8276 -569 29 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 8176 -570 29 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 8077 -569 30 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7977 -569 30 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7877 -569 29 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 7777 -569 29 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 7677 -569 28 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 7578 -568 29 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 7478 -568 29 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 7279 -568 29 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 7079 -568 28 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6880 -567 28 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 6681 -567 28 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 6483 -566 28 0 | 6736 5050 0 3 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 6284 -566 27 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 6086 -565 27 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5889 -563 27 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 5691 -562 27 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 5494 -561 26 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 5298 -559 26 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 5102 -558 26 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4907 -556 26 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 4713 -554 25 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 4520 -551 25 0 | 3604 2840 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 4328 -548 25 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 4137 -545 25 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 4052 4052 4052 3947 -542 24 1 | 4052 4052 1 1 +1
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3759 -538 24 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 3573 -534 24 0 | 3997 2200 0 4 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 3388 -530 24 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 3206 -524 23 0 | 2900 2030 0 1 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 3027 -517 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2850 -511 23 0 | 2230 1368 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2675 -505 23 0 | 3022 1168 0 26 0
MAR-26 25200 C 2800 2800 2800 2800 1 | 0 0 0 2505 -496 23 0 | 2875 1054 1 7 +1
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2337 -489 22 0 | 2140 946 0 11 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 2174 -479 22 0 | 2652 946 0 14 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 2015 -469 22 0 | 2690 807 0 15 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1861 -457 22 0 | 2022 724 0 41 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1711 -446 21 0 | 1880 597 0 132 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1540 -460 20 0 | 1657 545 0 88 0
MAR-26 26600 C 1495 1495 1495 1495 1 | 0 0 0 1404 -444 20 0 | 1697 483 1 135 -1
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1273 -428 20 0 | 1670 430 0 55 0
MAR-26 27000 C 0 0 0 0 0 | 1168 1183 1113 1145 -387 20 26 | 1914 387 26 86 +7
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1035 -359 20 0 | 1486 349 0 76 0
MAR-26 27400 C 1030 1030 1030 1030 1 | 1031 1031 898 929 -339 20 32 | 1629 318 33 68 -2
MAR-26 27600 C 1082 1082 970 970 2 | 862 862 812 832 -320 20 15 | 1286 278 17 30 +6
MAR-26 27800 C 978 978 978 978 1 | 890 890 716 743 -296 20 13 | 1014 243 14 39 +4
MAR-26 28000 C 735 735 695 735 5 | 783 783 636 661 -279 20 38 | 1500 218 43 76 +3
MAR-26 28200 C 843 843 843 843 1 | 700 700 577 592 -255 20 22 | 1101 206 23 355 -13
MAR-26 28400 C 0 0 0 0 0 | 640 640 511 528 -231 20 44 | 1297 189 44 206 -1
MAR-26 28600 C 565 565 565 565 1 | 497 497 456 471 -211 20 33 | 1060 157 34 143 +12
MAR-26 28800 C 608 620 475 510 4 | 465 467 397 419 -192 20 69 | 995 150 73 271 -12
MAR-26 29000 C 430 430 413 413 8 | 453 453 350 372 -179 20 209 | 929 125 217 254 +117
MAR-26 29200 C 0 0 0 0 0 | 410 410 313 329 -167 20 131 | 828 119 131 241 +98
MAR-26 29400 C 0 0 0 0 0 | 364 365 280 291 -154 21 159 | 776 100 159 180 +65
MAR-26 29600 C 0 0 0 0 0 | 323 340 245 257 -143 21 137 | 744 93 137 116 +65
MAR-26 29800 C 335 346 251 251 11 | 288 288 218 226 -133 21 148 | 740 94 159 151 +44
MAR-26 30000 C 226 240 226 239 3 | 252 271 194 201 -120 21 40 | 802 80 43 138 +28
MAR-26 30200 C 0 0 0 0 0 | 237 237 174 178 -110 21 67 | 755 72 67 209 +12
MAR-26 30400 C 180 180 180 180 1 | 204 204 155 160 -97 21 138 | 599 72 139 150 +64
MAR-26 30600 C 223 223 223 223 2 | 179 188 141 142 -88 22 97 | 648 57 99 170 +58
MAR-26 30800 C 0 0 0 0 0 | 168 168 134 124 -82 22 113 | 600 58 113 82 -8
MAR-26 31000 C 162 162 148 148 3 | 141 153 108 109 -75 22 47 | 602 45 50 197 +8
MAR-26 31200 C 0 0 0 0 0 | 134 134 97 95 -70 22 41 | 582 54 41 222 +2
MAR-26 31400 C 0 0 0 0 0 | 115 116 87 83 -66 22 50 | 415 38 50 83 -24
MAR-26 31600 C 0 0 0 0 0 | 84 84 78 72 -62 22 22 | 525 41 22 171 0
MAR-26 31800 C 0 0 0 0 0 | 78 78 78 63 -58 22 5 | 486 32 5 126 0
MAR-26 32000 C 0 0 0 0 0 | 86 87 71 55 -54 22 23 | 462 33 23 105 +22
MAR-26 32200 C 89 89 89 89 1 | 69 69 60 47 -52 22 10 | 91 30 11 80 +7
MAR-26 32400 C 0 0 0 0 0 | 61 61 61 41 -47 22 3 | 427 28 3 63 +3
MAR-26 32600 C 80 80 80 80 1 | 64 64 53 35 -44 23 21 | 236 25 22 97 -1
MAR-26 32800 C 0 0 0 0 0 | 56 57 46 30 -40 23 47 | 259 29 47 150 0
MAR-26 33000 C 60 65 60 65 2 | 45 45 43 26 -37 23 5 | 306 17 7 413 0
MAR-26 33200 C 0 0 0 0 0 | 42 42 42 23 -32 23 3 | 62 42 3 7 +3
MAR-26 33400 C 47 47 37 37 2 | 0 0 0 20 -29 23 0 | 55 37 2 5 +2
MAR-26 33600 C - - - - - | 0 0 0 17 - 23 0 | 0 0 0 0 -
MAR-26 33800 C - - - - - | 26 26 26 15 - 23 2 | 26 26 2 2 -
TOTAL CALL 51 | TOTAL CALL 1811 | TOTAL CALL 1862 5319 +570
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 78 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 75 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 73 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 67 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 57 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 51 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 50 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 49 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 48 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 9 9 9 1 0 48 33 | 20 9 33 33 +28
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 47 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 46 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 45 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 44 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 43 8 0 37 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 12 13 12 1 0 43 2 | 55 8 2 14 +2
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 40 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 39 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 | 19 19 19 1 0 38 1 | 74 18 1 91 +1
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 37 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 37 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 | 23 23 23 1 0 36 1 | 117 23 1 3 +1
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 35 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 | 27 27 27 1 0 34 2 | 34 23 2 6 +2
MAR-26 18000 P 19 19 19 19 2 | 0 0 0 1 0 34 0 | 147 17 2 47 +2
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 33 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 | 30 30 30 1 0 32 1 | 67 18 1 6 +1
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 31 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 30 0 | 112 61 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 186 24 0 18 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 120 36 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 29 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 | 0 0 0 1 0 28 0 | 198 30 0 2 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 189 50 0 130 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 292 36 0 234 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 251 45 0 4 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 127 47 0 3 0
MAR-26 20600 P 0 0 0 0 0 | 52 52 52 6 +4 28 4 | 297 7 4 9 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 7 +4 28 0 | 268 53 0 32 0
MAR-26 21000 P 0 0 0 0 0 | 54 58 54 8 +4 28 2 | 456 44 2 124 +2
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 494 45 0 15 0
MAR-26 21400 P 0 0 0 0 0 | 62 64 62 11 +5 27 40 | 532 49 40 162 +15
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 14 +7 27 0 | 571 69 0 322 0
MAR-26 21800 P 0 0 0 0 0 | 68 68 68 17 +9 27 36 | 571 58 36 320 +36
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 19 +9 26 0 | 604 56 0 550 0
MAR-26 22200 P 0 0 0 0 0 | 76 80 76 24 +12 26 47 | 653 67 47 533 +34
MAR-26 22400 P 0 0 0 0 0 | 73 73 73 28 +13 26 2 | 492 65 2 226 0
MAR-26 22600 P 0 0 0 0 0 | 83 89 83 33 +15 26 232 | 759 65 232 326 +203
MAR-26 22800 P 65 70 65 70 2 | 80 91 80 39 +17 26 145 | 818 65 147 313 +67
MAR-26 23000 P 73 73 73 73 1 | 75 99 74 46 +19 25 168 | 815 72 169 148 +39
MAR-26 23200 P 0 0 0 0 0 | 78 105 78 54 +22 25 40 | 757 76 40 139 +14
MAR-26 23400 P 0 0 0 0 0 | 104 111 104 64 +26 25 64 | 868 82 64 79 +15
MAR-26 23600 P 0 0 0 0 0 | 89 118 89 74 +29 25 169 | 888 87 169 220 +73
MAR-26 23800 P 0 0 0 0 0 | 104 127 104 87 +33 24 108 | 923 93 108 304 +76
MAR-26 24000 P 112 112 112 112 2 | 106 136 106 101 +37 24 213 | 1165 95 215 396 +128
MAR-26 24200 P 110 120 110 120 3 | 128 149 128 117 +42 24 58 | 1138 107 61 148 +46
MAR-26 24400 P 0 0 0 0 0 | 135 159 135 135 +47 24 14 | 1154 117 14 178 +8
MAR-26 24600 P 150 150 150 150 1 | 164 176 164 156 +54 23 22 | 1320 126 23 115 0
MAR-26 24800 P 142 142 142 142 1 | 163 193 163 180 +61 23 20 | 1810 139 21 140 -1
MAR-26 25000 P 0 0 0 0 0 | 168 216 168 206 +67 23 52 | 1796 147 52 172 +19
MAR-26 25200 P 194 217 194 217 12 | 197 231 197 232 +71 23 146 | 1745 170 158 281 +109
MAR-26 25400 P 208 208 208 208 1 | 206 264 206 258 +72 22 58 | 1690 181 59 270 +36
MAR-26 25600 P 0 0 0 0 0 | 252 286 248 290 +80 22 297 | 1595 203 297 403 +272
MAR-26 25800 P 280 280 280 280 1 | 285 334 282 330 +92 22 185 | 1590 236 186 221 +141
MAR-26 26000 P 266 315 250 297 5 | 295 378 280 374 +107 21 116 | 1914 250 121 193 +37
MAR-26 26200 P 299 329 298 329 3 | 334 416 315 423 +120 21 110 | 1880 298 113 81 -28
MAR-26 26400 P 0 0 0 0 1 | 363 482 363 477 +132 21 51 | 1542 330 52 117 +27
MAR-26 26600 P 0 0 0 0 0 | 433 546 406 536 +145 20 37 | 1943 368 37 263 +8
MAR-26 26800 P 416 520 416 520 5 | 482 608 465 611 +169 20 53 | 2530 415 58 62 +1
MAR-26 27000 P 520 628 520 628 3 | 548 697 548 674 +175 20 123 | 2985 501 126 132 +97
MAR-26 27200 P 556 670 556 668 5 | 621 760 621 758 +197 20 22 | 2825 556 27 28 +12
MAR-26 27400 P 0 0 0 0 0 | 721 862 707 866 +237 20 33 | 2830 626 33 36 +22
MAR-26 27600 P 728 826 728 826 2 | 813 989 813 953 +244 20 14 | 2140 680 16 67 +4
MAR-26 27800 P 807 894 807 894 3 | 914 1090 900 1067 +268 20 16 | 2305 775 19 260 +11
MAR-26 28000 P 980 992 980 992 5 | 1001 1001 1001 1190 +293 20 49 | 2825 864 54 56 +22
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 1317 +315 20 0 | 3450 992 0 12 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 1450 +337 20 0 | 2835 1099 0 1 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 1611 +374 20 0 | 0 0 0 0 0
MAR-26 28800 P 1587 1658 1587 1658 2 | 1574 1574 1574 1757 +389 21 1 | 2425 1574 3 0 -3
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 1908 +402 21 0 | 3542 2620 0 6 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2064 +398 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 2225 +411 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 2390 +423 21 0 | 2074 2074 0 1 0
MAR-26 29800 P 0 0 0 0 0 | 2464 2464 2464 2558 +433 21 1 | 4202 2250 1 4 -1
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 2730 +444 21 0 | 5285 2410 0 17 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 2905 +453 21 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 3083 +463 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 3263 +471 21 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 3446 +479 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 3631 +487 22 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 3817 +493 22 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4005 +499 22 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 4195 +505 22 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 4386 +511 22 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 4578 +515 22 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 4771 +520 22 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 4965 +524 22 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 5160 +528 23 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 5355 +532 23 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 5551 +535 23 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 5748 +538 23 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 5945 +541 23 0 | 0 0 0 0 0
MAR-26 33600 P - - - - - | 0 0 0 6142 - 23 0 | 0 0 0 0 -
MAR-26 33800 P - - - - - | 0 0 0 6340 - 23 0 | 0 0 0 0 -
TOTAL PUT 60 | TOTAL PUT 2788 | TOTAL PUT 2848 8413 +1578
| MONTH PUT/CALL RATIO 1.52
| MONTH TOTAL 4710 13732 +2148
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 15368 -579 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 15168 -579 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 14968 -579 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 14768 -579 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 14568 -579 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 14368 -579 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 14168 -579 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 13968 -579 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 13768 -579 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 13568 -579 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 13368 -579 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 13168 -579 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 12968 -579 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 12768 -579 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 12568 -579 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 12368 -579 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 12169 -578 29 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 11969 -578 28 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 11769 -578 28 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 11569 -579 27 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 11369 -579 27 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 11170 -578 28 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 10970 -578 27 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 10770 -578 26 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 10571 -578 27 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 10371 -578 26 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 10172 -577 26 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 9973 -577 26 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 9774 -576 26 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 9575 -576 26 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 9376 -576 26 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 9178 -575 26 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 9079 -575 26 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 8980 -574 26 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 8881 -574 26 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 8782 -573 26 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 8683 -573 26 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 8584 -573 26 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 8485 -573 25 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 8386 -573 25 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 8288 -572 25 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 8189 -572 25 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 8091 -571 25 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 7993 -570 25 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 7895 -570 25 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 7797 -569 25 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 7699 -569 25 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 7601 -568 25 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 7504 -567 25 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 7406 -567 25 0 | 0 0 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 7212 -565 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 7018 -564 25 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 6825 -562 24 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 6633 -560 24 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 6442 -558 24 0 | 5258 4494 0 3 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 6252 -555 24 0 | 6070 5500 0 1 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 6062 -553 24 0 | 5230 4980 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 5874 -551 24 0 | 4180 3962 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 5688 -547 24 0 | 4190 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 5502 -545 24 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 5319 -541 23 0 | 4575 4060 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 5136 -538 23 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 4956 -533 23 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 4777 -530 23 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 4600 -525 23 0 | 4955 3000 0 4 0
JUN-26 23200 C 0 0 0 0 0 | 4493 4493 4493 4425 -521 23 2 | 4493 3450 2 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 4252 -516 23 0 | 4668 4668 0 1 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 4082 -511 23 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 3914 -506 23 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 3860 3860 3770 3748 -500 22 4 | 3860 2135 4 2 -3
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 3586 -494 22 0 | 4074 2405 0 1 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 3426 -487 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 3269 -481 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 3115 -474 22 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2964 -467 22 0 | 2710 1510 0 3 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 2816 -460 22 0 | 1680 1435 0 2 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 2672 -452 22 0 | 1970 1450 0 45 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 2532 -444 21 0 | 2065 1380 0 38 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 2395 -435 21 0 | 1787 1291 0 14 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 2262 -427 21 0 | 2327 1179 0 12 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 2133 -417 21 0 | 2000 1030 0 6 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1993 -423 21 0 | 1760 929 0 5 0
JUN-26 26600 C 0 0 0 0 0 | 0 0 0 1873 -412 21 0 | 1900 859 0 3 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1759 -399 21 0 | 1650 816 0 2 0
JUN-26 27000 C 0 0 0 0 0 | 0 0 0 1647 -362 20 0 | 1837 738 0 53 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 1531 -361 20 0 | 1640 853 0 1 0
JUN-26 27400 C 0 0 0 0 0 | 0 0 0 1434 -346 20 0 | 1054 657 0 59 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 1343 -329 20 0 | 1506 600 0 27 0
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 1255 -313 20 0 | 1578 551 0 90 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 1174 -302 20 0 | 1226 510 0 63 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1097 -284 20 0 | 1435 482 0 56 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1021 -274 20 0 | 1170 471 0 62 0
JUN-26 28600 C 0 0 0 0 0 | 964 964 964 957 -254 20 1 | 964 428 1 62 +1
JUN-26 28800 C 0 0 0 0 0 | 1000 1000 940 893 -247 20 2 | 1022 380 2 36 -1
JUN-26 29000 C 0 0 0 0 0 | 885 890 835 831 -237 20 3 | 1087 363 3 92 -2
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 778 -221 21 0 | 977 352 0 77 0
JUN-26 29400 C 0 0 0 0 0 | 815 815 723 722 -216 21 22 | 895 375 22 87 +22
JUN-26 29600 C 0 0 0 0 0 | 801 801 674 677 -196 21 22 | 842 304 22 113 +21
JUN-26 29800 C 0 0 0 0 0 | 716 716 664 627 -197 21 14 | 716 278 14 36 +2
JUN-26 30000 C 0 0 0 0 0 | 677 677 584 584 -183 21 22 | 782 330 22 23 -3
JUN-26 30200 C 0 0 0 0 0 | 638 638 543 545 -178 21 8 | 670 283 8 39 0
JUN-26 30400 C 0 0 0 0 0 | 582 582 563 507 -167 21 16 | 600 289 16 39 -1
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 473 -157 21 0 | 606 248 0 10 0
JUN-26 30800 C 0 0 0 0 0 | 517 517 517 442 -144 21 7 | 517 228 7 52 -7
JUN-26 31000 C 450 450 450 450 1 | 435 435 433 412 -140 21 7 | 543 188 8 48 +6
JUN-26 31200 C 0 0 0 0 0 | 420 420 403 383 -133 21 21 | 510 180 21 83 +19
JUN-26 31400 C 0 0 0 0 0 | 415 415 353 355 -126 21 54 | 492 219 54 75 +51
JUN-26 31600 C 0 0 0 0 0 | 333 333 333 318 -130 21 1 | 445 189 1 88 +1
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 294 -129 21 0 | 409 175 0 18 0
JUN-26 32000 C 360 360 335 335 2 | 310 310 310 272 -120 21 1 | 435 120 3 14 -1
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 251 -114 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 231 -108 21 0 | 398 164 0 3 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 213 -103 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 196 -98 21 0 | 299 256 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 210 210 210 181 -92 21 1 | 308 96 1 45 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 166 -88 21 0 | 298 90 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 153 -83 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 141 -79 22 0 | 213 86 0 5 0
JUN-26 33800 C - - - - - | 0 0 0 130 - 22 0 | 0 0 0 0 -
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 119 -71 22 0 | 273 66 0 59 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 101 -63 22 0 | 200 61 0 3 0
JUN-26 34800 C 0 0 0 0 0 | 114 114 114 85 -57 22 1 | 153 55 1 44 +1
JUN-26 35200 C 135 135 135 135 2 | 99 99 95 72 -50 22 4 | 190 42 6 65 +4
TOTAL CALL 5 | TOTAL CALL 213 | TOTAL CALL 218 1806 +110
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 | 15 20 15 1 0 40 129 | 30 1 129 216 +128
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 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 37 0 | 18 17 0 2 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 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 34 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 22 17 0 4 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 32 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 30 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 29 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 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 | 50 50 50 1 0 26 1 | 52 44 1 1 +1
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 53 39 0 4 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 60 60 60 2 +1 26 1 | 85 46 1 3 +1
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 84 52 0 36 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 5 +4 26 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 6 +5 26 0 | 136 60 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 7 +5 26 0 | 97 69 0 135 0
JUN-26 18000 P 70 70 70 70 2 | 68 73 68 8 +5 26 3 | 103 60 5 184 +1
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 10 +6 26 0 | 115 87 0 0 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 11 +6 26 0 | 116 85 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 12 +6 26 0 | 117 88 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 13 +6 26 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 14 +6 26 0 | 101 76 0 2 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 15 +6 26 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 16 +6 26 0 | 0 0 0 0 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 17 +6 25 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 18 +6 25 0 | 111 94 0 36 0
JUN-26 19100 P 0 0 0 0 0 | 96 96 96 20 +7 25 1 | 96 96 1 1 +1
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 21 +7 25 0 | 98 98 0 1 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 23 +8 25 0 | 107 99 0 81 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 25 +9 25 0 | 186 111 0 6 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 27 +9 25 0 | 98 98 0 67 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 29 +10 25 0 | 210 94 0 23 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 31 +10 25 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 33 +11 25 0 | 183 97 0 4 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 36 +12 25 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 103 122 103 38 +12 25 2 | 210 99 2 14 +2
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 44 +14 25 0 | 115 115 0 1 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 50 +15 25 0 | 155 110 0 9 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 57 +17 24 0 | 335 118 0 9 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 65 +19 24 0 | 305 138 0 8 0
JUN-26 21000 P 125 125 125 125 1 | 0 0 0 74 +21 24 0 | 345 125 1 83 +1
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 84 +24 24 0 | 406 159 0 4 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 94 +26 24 0 | 325 177 0 37 0
JUN-26 21600 P 0 0 0 0 0 | 183 185 182 106 +28 24 4 | 398 142 4 30 -5
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 120 +32 24 0 | 504 105 0 43 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 134 +34 24 0 | 542 212 0 77 0
JUN-26 22200 P 190 190 190 190 1 | 0 0 0 151 +38 23 0 | 505 184 1 5 -1
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 168 +41 23 0 | 495 306 0 19 0
JUN-26 22600 P 0 0 0 0 0 | 246 251 246 188 +46 23 3 | 533 209 3 10 -1
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 209 +49 23 0 | 557 344 0 54 0
JUN-26 23000 P 0 0 0 0 0 | 292 292 292 232 +54 23 1 | 728 248 1 76 0
JUN-26 23200 P 0 0 0 0 0 | 292 292 292 257 +58 23 1 | 688 292 1 80 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 284 +63 23 0 | 586 310 0 54 0
JUN-26 23600 P 295 295 295 295 1 | 335 352 335 323 +77 23 4 | 798 295 5 33 0
JUN-26 23800 P 0 0 0 0 0 | 361 361 361 356 +83 23 7 | 828 321 7 83 0
JUN-26 24000 P 0 0 0 0 0 | 392 392 389 392 +82 23 8 | 891 338 8 119 +8
JUN-26 24200 P 360 403 360 403 2 | 427 427 427 430 +87 23 7 | 965 355 9 55 -5
JUN-26 24400 P 0 0 0 0 0 | 455 455 455 471 +94 22 1 | 1040 385 1 65 0
JUN-26 24600 P 0 0 0 0 0 | 512 512 512 505 +90 22 1 | 1007 422 1 91 -1
JUN-26 24800 P 0 0 0 0 0 | 534 534 534 547 +92 22 1 | 1440 457 1 147 +1
JUN-26 25000 P 0 0 0 0 0 | 578 578 578 589 +90 22 13 | 1328 490 13 125 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 635 +101 21 0 | 1638 540 0 77 0
JUN-26 25400 P 0 0 0 0 0 | 680 680 680 687 +114 21 2 | 1280 579 2 101 +2
JUN-26 25600 P 634 634 634 634 1 | 671 671 671 749 +128 21 12 | 1330 623 13 49 +7
JUN-26 25800 P 0 0 0 0 0 | 786 792 786 810 +142 21 8 | 1672 690 8 28 +2
JUN-26 26000 P 0 0 0 0 0 | 771 840 771 876 +155 21 16 | 1875 713 16 65 +14
JUN-26 26200 P 0 0 0 0 0 | 853 951 851 947 +168 21 27 | 1740 773 27 53 +21
JUN-26 26400 P 0 0 0 0 0 | 895 1000 895 1023 +179 21 30 | 1749 851 30 53 +30
JUN-26 26600 P 0 0 0 0 0 | 1059 1077 1059 1103 +192 21 2 | 2490 961 2 10 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1184 +202 20 0 | 1684 1000 0 4 0
JUN-26 27000 P 1055 1055 1055 1055 2 | 0 0 0 1276 +216 20 0 | 2355 1055 2 103 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1377 +230 20 0 | 2770 1511 0 32 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1484 +250 20 0 | 1700 1435 0 21 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1591 +268 20 0 | 2645 1400 0 8 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 1699 +269 20 0 | 2785 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 1676 1676 1676 1817 +280 20 7 | 2854 1525 7 16 +7
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 1941 +304 20 0 | 3640 2440 0 1 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2068 +310 20 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2203 +327 21 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2338 +339 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2477 +350 21 0 | 3848 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 2619 +349 21 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 2765 +358 21 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 2914 +368 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3066 +377 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 3100 3250 3100 3221 +386 21 4 | 4774 2950 4 19 -2
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 3378 +394 21 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 3539 +402 21 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 3702 +410 21 0 | 5626 5626 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 3867 +418 21 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4035 +426 21 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 4205 +433 21 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 4377 +440 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 4550 +446 21 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 4726 +453 21 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 4904 +459 21 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 5083 +465 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 5263 +471 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 5445 +476 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 5628 +481 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 5813 +487 21 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 5998 +491 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 6185 +496 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 6373 +500 22 0 | 0 0 0 0 0
JUN-26 33800 P - - - - - | 0 0 0 6562 - 22 0 | 0 0 0 0 -
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 6751 +508 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 7133 +516 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 7517 +522 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 7904 +529 22 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 296 | TOTAL PUT 306 2963 +212
| MONTH PUT/CALL RATIO 1.40
| MONTH TOTAL 524 4769 +322
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
SEP-26 19900 C - - - - - | 0 0 0 7573 - 25 0 | 0 0 0 0 -
SEP-26 20000 C - - - - - | 0 0 0 7480 - 25 0 | 0 0 0 0 -
SEP-26 20200 C - - - - - | 0 0 0 7293 - 25 0 | 0 0 0 0 -
SEP-26 20400 C - - - - - | 0 0 0 7108 - 24 0 | 0 0 0 0 -
SEP-26 20600 C - - - - - | 0 0 0 6924 - 24 0 | 0 0 0 0 -
SEP-26 20800 C - - - - - | 0 0 0 6741 - 24 0 | 0 0 0 0 -
SEP-26 21000 C - - - - - | 0 0 0 6560 - 24 0 | 0 0 0 0 -
SEP-26 21200 C - - - - - | 0 0 0 6380 - 24 0 | 0 0 0 0 -
SEP-26 21400 C - - - - - | 0 0 0 6201 - 24 0 | 0 0 0 0 -
SEP-26 21600 C - - - - - | 0 0 0 6024 - 24 0 | 0 0 0 0 -
SEP-26 21800 C - - - - - | 0 0 0 5848 - 24 0 | 0 0 0 0 -
SEP-26 22000 C - - - - - | 0 0 0 5675 - 24 0 | 0 0 0 0 -
SEP-26 22200 C - - - - - | 0 0 0 5503 - 24 0 | 0 0 0 0 -
SEP-26 22400 C - - - - - | 0 0 0 5333 - 23 0 | 0 0 0 0 -
SEP-26 22600 C - - - - - | 0 0 0 5164 - 23 0 | 0 0 0 0 -
SEP-26 22800 C - - - - - | 0 0 0 4998 - 23 0 | 0 0 0 0 -
SEP-26 23000 C - - - - - | 0 0 0 4834 - 23 0 | 0 0 0 0 -
SEP-26 23200 C - - - - - | 0 0 0 4672 - 23 0 | 0 0 0 0 -
SEP-26 23400 C - - - - - | 0 0 0 4512 - 23 0 | 0 0 0 0 -
SEP-26 23600 C - - - - - | 0 0 0 4354 - 23 0 | 0 0 0 0 -
SEP-26 23800 C - - - - - | 0 0 0 4199 - 23 0 | 0 0 0 0 -
SEP-26 24000 C - - - - - | 0 0 0 4046 - 23 0 | 0 0 0 0 -
SEP-26 24200 C - - - - - | 0 0 0 3896 - 23 0 | 0 0 0 0 -
SEP-26 24400 C - - - - - | 0 0 0 3748 - 22 0 | 0 0 0 0 -
SEP-26 24600 C - - - - - | 0 0 0 3603 - 22 0 | 0 0 0 0 -
SEP-26 24800 C - - - - - | 0 0 0 3461 - 22 0 | 0 0 0 0 -
SEP-26 25000 C - - - - - | 0 0 0 3321 - 22 0 | 0 0 0 0 -
SEP-26 25200 C - - - - - | 0 0 0 3185 - 22 0 | 0 0 0 0 -
SEP-26 25400 C - - - - - | 0 0 0 3051 - 22 0 | 0 0 0 0 -
SEP-26 25600 C - - - - - | 0 0 0 2920 - 22 0 | 0 0 0 0 -
SEP-26 25800 C - - - - - | 0 0 0 2792 - 22 0 | 0 0 0 0 -
SEP-26 26000 C - - - - - | 2600 2600 2600 2667 - 22 1 | 2600 2600 1 1 -
SEP-26 26200 C - - - - - | 0 0 0 2545 - 22 0 | 0 0 0 0 -
SEP-26 26400 C - - - - - | 0 0 0 2400 - 21 0 | 0 0 0 0 -
SEP-26 26600 C - - - - - | 0 0 0 2288 - 21 0 | 0 0 0 0 -
SEP-26 26800 C - - - - - | 0 0 0 2182 - 21 0 | 0 0 0 0 -
SEP-26 27000 C - - - - - | 0 0 0 2078 - 21 0 | 0 0 0 0 -
SEP-26 27200 C - - - - - | 0 0 0 1958 - 21 0 | 0 0 0 0 -
SEP-26 27400 C - - - - - | 1877 1877 1877 1865 - 21 1 | 1877 1877 1 1 -
SEP-26 27600 C - - - - - | 0 0 0 1774 - 21 0 | 0 0 0 0 -
SEP-26 27800 C - - - - - | 0 0 0 1687 - 21 0 | 0 0 0 0 -
SEP-26 28000 C - - - - - | 0 0 0 1609 - 21 0 | 0 0 0 0 -
SEP-26 28200 C - - - - - | 0 0 0 1521 - 21 0 | 0 0 0 0 -
SEP-26 28400 C - - - - - | 0 0 0 1445 - 21 0 | 0 0 0 0 -
SEP-26 28600 C - - - - - | 0 0 0 1374 - 21 0 | 0 0 0 0 -
SEP-26 28800 C - - - - - | 0 0 0 1305 - 21 0 | 0 0 0 0 -
SEP-26 29000 C - - - - - | 1250 1256 1250 1240 - 21 2 | 1256 1250 2 2 -
SEP-26 29200 C - - - - - | 0 0 0 1177 - 21 0 | 0 0 0 0 -
SEP-26 29400 C - - - - - | 0 0 0 1119 - 21 0 | 0 0 0 0 -
SEP-26 29600 C - - - - - | 0 0 0 1062 - 21 0 | 0 0 0 0 -
SEP-26 29800 C - - - - - | 0 0 0 1007 - 21 0 | 0 0 0 0 -
SEP-26 30000 C - - - - - | 0 0 0 957 - 21 0 | 0 0 0 0 -
SEP-26 30200 C - - - - - | 0 0 0 908 - 21 0 | 0 0 0 0 -
SEP-26 30400 C - - - - - | 0 0 0 863 - 21 0 | 0 0 0 0 -
SEP-26 30600 C - - - - - | 0 0 0 822 - 21 0 | 0 0 0 0 -
SEP-26 30800 C - - - - - | 0 0 0 780 - 21 0 | 0 0 0 0 -
SEP-26 31000 C - - - - - | 0 0 0 739 - 21 0 | 0 0 0 0 -
SEP-26 31200 C - - - - - | 0 0 0 691 - 21 0 | 0 0 0 0 -
SEP-26 31400 C - - - - - | 0 0 0 653 - 21 0 | 0 0 0 0 -
SEP-26 31600 C - - - - - | 0 0 0 617 - 21 0 | 0 0 0 0 -
SEP-26 31800 C - - - - - | 0 0 0 582 - 21 0 | 0 0 0 0 -
SEP-26 32000 C - - - - - | 0 0 0 549 - 21 0 | 0 0 0 0 -
SEP-26 32200 C - - - - - | 0 0 0 518 - 21 0 | 0 0 0 0 -
SEP-26 32400 C - - - - - | 0 0 0 489 - 21 0 | 0 0 0 0 -
SEP-26 32600 C - - - - - | 0 0 0 461 - 21 0 | 0 0 0 0 -
SEP-26 32800 C - - - - - | 0 0 0 434 - 22 0 | 0 0 0 0 -
SEP-26 33000 C - - - - - | 0 0 0 409 - 22 0 | 0 0 0 0 -
SEP-26 33200 C - - - - - | 0 0 0 385 - 22 0 | 0 0 0 0 -
SEP-26 33400 C - - - - - | 0 0 0 363 - 22 0 | 0 0 0 0 -
SEP-26 33600 C - - - - - | 0 0 0 342 - 22 0 | 0 0 0 0 -
SEP-26 33800 C - - - - - | 0 0 0 321 - 22 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 4 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P - - - - - | 0 0 0 125 - 25 0 | 0 0 0 0 -
SEP-26 20000 P - - - - - | 0 0 0 132 - 25 0 | 0 0 0 0 -
SEP-26 20200 P - - - - - | 0 0 0 145 - 25 0 | 0 0 0 0 -
SEP-26 20400 P - - - - - | 0 0 0 160 - 24 0 | 0 0 0 0 -
SEP-26 20600 P - - - - - | 0 0 0 176 - 24 0 | 0 0 0 0 -
SEP-26 20800 P - - - - - | 0 0 0 193 - 24 0 | 0 0 0 0 -
SEP-26 21000 P - - - - - | 0 0 0 212 - 24 0 | 0 0 0 0 -
SEP-26 21200 P - - - - - | 0 0 0 232 - 24 0 | 0 0 0 0 -
SEP-26 21400 P - - - - - | 0 0 0 253 - 24 0 | 0 0 0 0 -
SEP-26 21600 P - - - - - | 0 0 0 276 - 24 0 | 0 0 0 0 -
SEP-26 21800 P - - - - - | 0 0 0 300 - 24 0 | 0 0 0 0 -
SEP-26 22000 P - - - - - | 385 385 385 327 - 24 2 | 385 385 2 2 -
SEP-26 22200 P - - - - - | 0 0 0 355 - 24 0 | 0 0 0 0 -
SEP-26 22400 P - - - - - | 315 315 315 385 - 23 1 | 315 315 1 1 -
SEP-26 22600 P - - - - - | 0 0 0 416 - 23 0 | 0 0 0 0 -
SEP-26 22800 P - - - - - | 0 0 0 450 - 23 0 | 0 0 0 0 -
SEP-26 23000 P - - - - - | 0 0 0 500 - 23 0 | 0 0 0 0 -
SEP-26 23200 P - - - - - | 0 0 0 524 - 23 0 | 0 0 0 0 -
SEP-26 23400 P - - - - - | 0 0 0 564 - 23 0 | 0 0 0 0 -
SEP-26 23600 P - - - - - | 0 0 0 606 - 23 0 | 0 0 0 0 -
SEP-26 23800 P - - - - - | 0 0 0 651 - 23 0 | 0 0 0 0 -
SEP-26 24000 P - - - - - | 0 0 0 702 - 23 0 | 0 0 0 0 -
SEP-26 24200 P - - - - - | 0 0 0 746 - 23 0 | 0 0 0 0 -
SEP-26 24400 P - - - - - | 0 0 0 794 - 22 0 | 0 0 0 0 -
SEP-26 24600 P - - - - - | 0 0 0 846 - 22 0 | 0 0 0 0 -
SEP-26 24800 P - - - - - | 0 0 0 901 - 22 0 | 0 0 0 0 -
SEP-26 25000 P - - - - - | 0 0 0 956 - 22 0 | 0 0 0 0 -
SEP-26 25200 P - - - - - | 0 0 0 1021 - 22 0 | 0 0 0 0 -
SEP-26 25400 P - - - - - | 0 0 0 1087 - 22 0 | 0 0 0 0 -
SEP-26 25600 P - - - - - | 0 0 0 1161 - 22 0 | 0 0 0 0 -
SEP-26 25800 P - - - - - | 1158 1158 1158 1234 - 22 1 | 1158 1158 1 1 -
SEP-26 26000 P - - - - - | 1324 1324 1324 1304 - 21 1 | 1324 1324 1 1 -
SEP-26 26200 P - - - - - | 0 0 0 1393 - 22 0 | 0 0 0 0 -
SEP-26 26400 P - - - - - | 0 0 0 1471 - 21 0 | 0 0 0 0 -
SEP-26 26600 P - - - - - | 0 0 0 1555 - 21 0 | 0 0 0 0 -
SEP-26 26800 P - - - - - | 0 0 0 1649 - 21 0 | 0 0 0 0 -
SEP-26 27000 P - - - - - | 0 0 0 1742 - 21 0 | 0 0 0 0 -
SEP-26 27200 P - - - - - | 0 0 0 1844 - 21 0 | 0 0 0 0 -
SEP-26 27400 P - - - - - | 1929 1929 1929 1949 - 21 1 | 1929 1929 1 1 -
SEP-26 27600 P - - - - - | 0 0 0 2059 - 21 0 | 0 0 0 0 -
SEP-26 27800 P - - - - - | 0 0 0 2172 - 21 0 | 0 0 0 0 -
SEP-26 28000 P - - - - - | 0 0 0 2293 - 21 0 | 0 0 0 0 -
SEP-26 28200 P - - - - - | 0 0 0 2414 - 21 0 | 0 0 0 0 -
SEP-26 28400 P - - - - - | 0 0 0 2537 - 21 0 | 0 0 0 0 -
SEP-26 28600 P - - - - - | 0 0 0 2649 - 21 0 | 0 0 0 0 -
SEP-26 28800 P - - - - - | 0 0 0 2779 - 21 0 | 0 0 0 0 -
SEP-26 29000 P - - - - - | 2880 2880 2880 2912 - 21 2 | 2880 2880 2 2 -
SEP-26 29200 P - - - - - | 0 0 0 3047 - 21 0 | 0 0 0 0 -
SEP-26 29400 P - - - - - | 0 0 0 3186 - 21 0 | 0 0 0 0 -
SEP-26 29600 P - - - - - | 0 0 0 3327 - 21 0 | 0 0 0 0 -
SEP-26 29800 P - - - - - | 0 0 0 3471 - 21 0 | 0 0 0 0 -
SEP-26 30000 P - - - - - | 0 0 0 3617 - 21 0 | 0 0 0 0 -
SEP-26 30200 P - - - - - | 0 0 0 3766 - 21 0 | 0 0 0 0 -
SEP-26 30400 P - - - - - | 0 0 0 3917 - 21 0 | 0 0 0 0 -
SEP-26 30600 P - - - - - | 0 0 0 4070 - 21 0 | 0 0 0 0 -
SEP-26 30800 P - - - - - | 0 0 0 4226 - 21 0 | 0 0 0 0 -
SEP-26 31000 P - - - - - | 0 0 0 4384 - 21 0 | 0 0 0 0 -
SEP-26 31200 P - - - - - | 0 0 0 4543 - 21 0 | 0 0 0 0 -
SEP-26 31400 P - - - - - | 0 0 0 4705 - 21 0 | 0 0 0 0 -
SEP-26 31600 P - - - - - | 0 0 0 4869 - 21 0 | 0 0 0 0 -
SEP-26 31800 P - - - - - | 0 0 0 5034 - 21 0 | 0 0 0 0 -
SEP-26 32000 P - - - - - | 0 0 0 5201 - 21 0 | 0 0 0 0 -
SEP-26 32200 P - - - - - | 0 0 0 5370 - 21 0 | 0 0 0 0 -
SEP-26 32400 P - - - - - | 0 0 0 5541 - 21 0 | 0 0 0 0 -
SEP-26 32600 P - - - - - | 0 0 0 5713 - 21 0 | 0 0 0 0 -
SEP-26 32800 P - - - - - | 0 0 0 5886 - 22 0 | 0 0 0 0 -
SEP-26 33000 P - - - - - | 0 0 0 6061 - 22 0 | 0 0 0 0 -
SEP-26 33200 P - - - - - | 0 0 0 6237 - 22 0 | 0 0 0 0 -
SEP-26 33400 P - - - - - | 0 0 0 6415 - 22 0 | 0 0 0 0 -
SEP-26 33600 P - - - - - | 0 0 0 6594 - 22 0 | 0 0 0 0 -
SEP-26 33800 P - - - - - | 0 0 0 6773 - 22 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 8 0
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 12 12 0
MARKET PUT/CALL RATIO 1.16
MARKET TOTAL 19110 49211 +2995
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED