MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C FEB-26 27000 1586 96 22 238 83 1066 -124
C FEB-26 26600 1162 217 22 435 200 545 -213
P FEB-26 26200 1124 225 23 255 118 881 +101
C FEB-26 26800 929 148 22 301 131 434 -159
P FEB-26 26400 783 306 23 343 156 1061 +137
C FEB-26 26400 698 313 22 544 301 404 -256
P FEB-26 26000 589 168 24 186 82 1352 +78
C FEB-26 27200 560 59 22 150 52 1072 -94
C MAR-26 27800 511 225 20 303 211 711 -119
P FEB-26 26600 496 406 22 460 229 599 +176
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 FEB 2026, THURSDAY 20 FEB 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 8412 -388 0 0 | 0 0 0 0 0
FEB-26 18100 C 0 0 0 0 0 | 0 0 0 8312 -388 0 0 | 0 0 0 0 0
FEB-26 18200 C 0 0 0 0 0 | 0 0 0 8212 -388 0 0 | 0 0 0 0 0
FEB-26 18300 C 0 0 0 0 0 | 0 0 0 8112 -388 0 0 | 0 0 0 0 0
FEB-26 18400 C 0 0 0 0 0 | 0 0 0 8012 -388 0 0 | 0 0 0 0 0
FEB-26 18500 C 0 0 0 0 0 | 0 0 0 7912 -388 0 0 | 0 0 0 0 0
FEB-26 18600 C 0 0 0 0 0 | 0 0 0 7812 -388 0 0 | 0 0 0 0 0
FEB-26 18700 C 0 0 0 0 0 | 0 0 0 7712 -388 0 0 | 0 0 0 0 0
FEB-26 18800 C 0 0 0 0 0 | 0 0 0 7612 -388 0 0 | 0 0 0 0 0
FEB-26 18900 C 0 0 0 0 0 | 0 0 0 7512 -388 0 0 | 0 0 0 0 0
FEB-26 19000 C 0 0 0 0 0 | 0 0 0 7412 -388 0 0 | 0 0 0 0 0
FEB-26 19100 C 0 0 0 0 0 | 0 0 0 7312 -388 0 0 | 0 0 0 0 0
FEB-26 19200 C 0 0 0 0 0 | 0 0 0 7212 -388 0 0 | 0 0 0 0 0
FEB-26 19300 C 0 0 0 0 0 | 0 0 0 7112 -388 0 0 | 0 0 0 0 0
FEB-26 19400 C 0 0 0 0 0 | 0 0 0 7012 -388 0 0 | 0 0 0 0 0
FEB-26 19500 C 0 0 0 0 0 | 0 0 0 6912 -388 0 0 | 0 0 0 0 0
FEB-26 19600 C 0 0 0 0 0 | 0 0 0 6812 -388 0 0 | 0 0 0 0 0
FEB-26 19700 C 0 0 0 0 0 | 0 0 0 6712 -388 0 0 | 0 0 0 0 0
FEB-26 19800 C 0 0 0 0 0 | 0 0 0 6612 -388 0 0 | 0 0 0 0 0
FEB-26 19900 C 0 0 0 0 0 | 0 0 0 6512 -388 0 0 | 0 0 0 0 0
FEB-26 20000 C 0 0 0 0 0 | 0 0 0 6412 -388 0 0 | 0 0 0 0 0
FEB-26 20200 C 0 0 0 0 0 | 0 0 0 6212 -388 0 0 | 0 0 0 0 0
FEB-26 20400 C 0 0 0 0 0 | 0 0 0 6012 -388 0 0 | 0 0 0 0 0
FEB-26 20600 C 0 0 0 0 0 | 0 0 0 5812 -388 0 0 | 0 0 0 0 0
FEB-26 20800 C 0 0 0 0 0 | 0 0 0 5612 -388 0 0 | 0 0 0 0 0
FEB-26 21000 C 0 0 0 0 0 | 0 0 0 5412 -388 0 0 | 0 0 0 0 0
FEB-26 21200 C 0 0 0 0 0 | 0 0 0 5212 -388 0 0 | 0 0 0 0 0
FEB-26 21400 C 0 0 0 0 0 | 0 0 0 5013 -387 56 0 | 0 0 0 0 0
FEB-26 21600 C 0 0 0 0 0 | 0 0 0 4813 -387 54 0 | 0 0 0 0 0
FEB-26 21800 C 0 0 0 0 0 | 0 0 0 4613 -387 52 0 | 0 0 0 0 0
FEB-26 22000 C 0 0 0 0 0 | 0 0 0 4413 -387 50 0 | 0 0 0 0 0
FEB-26 22200 C 0 0 0 0 0 | 0 0 0 4213 -387 47 0 | 0 0 0 0 0
FEB-26 22400 C 0 0 0 0 0 | 0 0 0 4014 -386 48 0 | 0 0 0 0 0
FEB-26 22600 C 0 0 0 0 0 | 0 0 0 3814 -386 46 0 | 0 0 0 0 0
FEB-26 22800 C 0 0 0 0 0 | 0 0 0 3615 -385 46 0 | 0 0 0 0 0
FEB-26 23000 C 0 0 0 0 0 | 0 0 0 3415 -386 43 0 | 0 0 0 0 0
FEB-26 23200 C 0 0 0 0 0 | 0 0 0 3216 -385 42 0 | 0 0 0 0 0
FEB-26 23400 C 0 0 0 0 0 | 0 0 0 3017 -384 41 0 | 0 0 0 0 0
FEB-26 23600 C 0 0 0 0 0 | 0 0 0 2819 -383 40 0 | 0 0 0 0 0
FEB-26 23800 C 0 0 0 0 0 | 0 0 0 2621 -381 39 0 | 0 0 0 0 0
FEB-26 24000 C 0 0 0 0 0 | 0 0 0 2423 -380 37 0 | 3600 2310 0 4 0
FEB-26 24200 C 0 0 0 0 0 | 0 0 0 2226 -379 36 0 | 3789 2524 0 4 0
FEB-26 24400 C 0 0 0 0 0 | 0 0 0 2031 -375 35 0 | 3500 2455 0 4 0
FEB-26 24600 C 0 0 0 0 0 | 0 0 0 1818 -391 26 0 | 2744 2041 0 1 0
FEB-26 24800 C 0 0 0 0 0 | 0 0 0 1648 -364 33 0 | 2861 1853 0 6 0
FEB-26 25000 C 0 0 0 0 0 | 0 0 0 1416 -401 20 0 | 2995 1135 0 3 0
FEB-26 25200 C 0 0 0 0 0 | 1216 1435 1216 1266 -358 30 30 | 2840 941 30 19 0
FEB-26 25400 C 0 0 0 0 0 | 1042 1199 1042 1082 -351 28 18 | 1929 812 18 114 +10
FEB-26 25600 C 0 0 0 0 0 | 905 1076 887 902 -345 26 31 | 2330 713 31 95 +19
FEB-26 25800 C 0 0 0 0 0 | 705 895 686 732 -333 25 17 | 1532 622 17 35 +11
FEB-26 26000 C 0 0 0 0 0 | 630 725 541 575 -315 24 64 | 2244 528 64 234 +49
FEB-26 26200 C 0 0 0 0 0 | 702 702 412 429 -295 23 109 | 2000 412 109 94 -23
FEB-26 26400 C 0 0 0 0 0 | 506 544 301 313 -256 22 698 | 1700 301 698 404 +57
FEB-26 26600 C 0 0 0 0 0 | 435 435 200 217 -213 22 1162 | 1618 200 1162 545 +24
FEB-26 26800 C 0 0 0 0 0 | 300 301 131 148 -159 22 929 | 1460 131 929 434 +76
FEB-26 27000 C 0 0 0 0 0 | 200 238 83 96 -124 22 1586 | 1288 83 1586 1066 +98
FEB-26 27200 C 0 0 0 0 0 | 150 150 52 59 -94 22 560 | 1128 52 560 1072 +52
FEB-26 27400 C 0 0 0 0 0 | 105 108 30 35 -67 22 362 | 1038 30 362 398 +6
FEB-26 27600 C 0 0 0 0 0 | 68 68 18 19 -47 21 456 | 900 18 456 271 -186
FEB-26 27800 C 0 0 0 0 0 | 38 38 12 11 -30 22 147 | 782 12 147 622 -68
FEB-26 28000 C 0 0 0 0 0 | 29 29 7 6 -19 22 149 | 680 7 149 817 -34
FEB-26 28200 C 0 0 0 0 0 | 19 19 6 3 -11 22 67 | 577 6 67 984 -35
FEB-26 28400 C 0 0 0 0 0 | 12 12 4 2 -6 23 49 | 494 4 49 907 +2
FEB-26 28600 C 0 0 0 0 0 | 16 16 4 1 -3 23 47 | 421 4 47 511 -6
FEB-26 28800 C 0 0 0 0 0 | 8 8 4 1 -1 25 12 | 358 4 12 598 +5
FEB-26 29000 C 0 0 0 0 0 | 5 5 4 1 0 26 4 | 306 4 4 635 -3
FEB-26 29200 C 0 0 0 0 0 | 4 4 3 1 0 28 13 | 260 3 13 709 -6
FEB-26 29400 C 0 0 0 0 0 | 4 4 4 1 0 30 1 | 221 4 1 281 -1
FEB-26 29600 C 0 0 0 0 0 | 3 3 3 1 0 32 1 | 188 3 1 266 -1
FEB-26 29800 C 0 0 0 0 0 | 2 2 2 1 0 33 8 | 160 2 8 339 -1
FEB-26 30000 C 0 0 0 0 0 | 1 1 1 1 0 35 1 | 137 1 1 342 -1
FEB-26 30200 C 0 0 0 0 0 | 1 1 1 1 0 37 5 | 115 1 5 432 -5
FEB-26 30400 C 0 0 0 0 0 | 1 1 1 1 0 38 3 | 100 1 3 451 -3
FEB-26 30600 C 0 0 0 0 0 | 1 1 1 1 0 40 4 | 85 1 4 623 -4
FEB-26 30800 C 0 0 0 0 0 | 1 1 1 1 0 42 3 | 73 1 3 785 -3
FEB-26 31000 C 0 0 0 0 0 | 1 1 1 1 0 43 2 | 68 1 2 211 -2
FEB-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 48 1 0 162 0
FEB-26 31400 C 0 0 0 0 0 | 1 1 1 1 0 46 1 | 46 1 1 313 -1
FEB-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 41 3 0 243 0
FEB-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 38 6 0 369 0
FEB-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 39 3 0 502 0
FEB-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 30 12 0 160 0
FEB-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 30 2 0 56 0
FEB-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 22 2 0 102 0
FEB-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
FEB-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 17 1 0 3 0
FEB-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 8 1 0 3 0
FEB-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 12 4 0 2 0
FEB-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 15 13 0 3 0
FEB-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
FEB-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 13 13 0 1 0
TOTAL CALL 0 | TOTAL CALL 6539 | TOTAL CALL 6539 16235 +26
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 99 0 | 11 3 0 326 0
FEB-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
FEB-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 15 15 0 1 0
FEB-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 6 6 0 2 0
FEB-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
FEB-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
FEB-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
FEB-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
FEB-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 8 8 0 3 0
FEB-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
FEB-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 20 4 0 8 0
FEB-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 11 11 0 1 0
FEB-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 17 15 0 30 0
FEB-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
FEB-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 16 16 0 1 0
FEB-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 19 10 0 5 0
FEB-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 12 12 0 3 0
FEB-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 13 12 0 3 0
FEB-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 21 13 0 11 0
FEB-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 22 15 0 3 0
FEB-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 36 4 0 292 0
FEB-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 21 18 0 4 0
FEB-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 39 15 0 37 0
FEB-26 20600 P 0 0 0 0 0 | 3 3 3 1 0 66 5 | 35 3 5 42 -1
FEB-26 20800 P 0 0 0 0 0 | 4 4 4 1 0 63 15 | 37 4 15 157 +15
FEB-26 21000 P 0 0 0 0 0 | 3 4 3 1 0 61 21 | 48 3 21 156 -20
FEB-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 51 5 0 204 0
FEB-26 21400 P 0 0 0 0 0 | 6 6 4 1 0 56 29 | 54 4 29 137 -17
FEB-26 21600 P 0 0 0 0 0 | 4 4 4 1 0 54 1 | 58 4 1 235 -1
FEB-26 21800 P 0 0 0 0 0 | 5 7 4 1 0 52 12 | 58 4 12 376 -5
FEB-26 22000 P 0 0 0 0 0 | 7 7 5 1 0 50 35 | 65 5 35 390 -20
FEB-26 22200 P 0 0 0 0 0 | 6 10 5 1 0 47 18 | 70 5 18 641 +1
FEB-26 22400 P 0 0 0 0 0 | 7 11 6 1 0 45 31 | 75 6 31 830 +1
FEB-26 22600 P 0 0 0 0 0 | 6 12 6 2 +1 46 26 | 78 6 26 498 +1
FEB-26 22800 P 0 0 0 0 0 | 9 13 9 3 +2 46 44 | 88 9 44 467 0
FEB-26 23000 P 0 0 0 0 0 | 8 15 8 4 +3 45 14 | 98 8 14 824 -7
FEB-26 23200 P 0 0 0 0 0 | 12 12 9 5 +4 43 15 | 110 9 15 647 -1
FEB-26 23400 P 0 0 0 0 0 | 13 19 11 6 +5 42 16 | 114 11 16 904 -10
FEB-26 23600 P 0 0 0 0 0 | 12 21 12 7 +6 40 47 | 134 12 47 674 -3
FEB-26 23800 P 0 0 0 0 0 | 15 23 15 9 +7 39 40 | 154 15 40 295 -1
FEB-26 24000 P 0 0 0 0 0 | 16 25 14 12 +9 38 47 | 178 14 47 115 -11
FEB-26 24200 P 0 0 0 0 0 | 18 28 14 15 +10 36 100 | 205 14 100 601 -230
FEB-26 24400 P 0 0 0 0 0 | 18 31 16 19 +13 35 120 | 238 16 120 204 +15
FEB-26 24600 P 0 0 0 0 0 | 24 37 17 25 +16 34 102 | 287 17 102 386 -13
FEB-26 24800 P 0 0 0 0 0 | 20 44 19 33 +21 33 107 | 329 19 107 378 -97
FEB-26 25000 P 0 0 0 0 0 | 28 52 24 43 +26 31 213 | 386 24 213 1561 +106
FEB-26 25200 P 0 0 0 0 0 | 43 66 28 55 +31 30 207 | 486 28 207 534 +28
FEB-26 25400 P 0 0 0 0 0 | 43 80 36 71 +38 28 390 | 544 31 390 458 +41
FEB-26 25600 P 0 0 0 0 0 | 60 105 46 95 +48 27 442 | 654 38 442 550 -258
FEB-26 25800 P 0 0 0 0 0 | 69 137 61 126 +61 26 360 | 767 45 360 935 +86
FEB-26 26000 P 0 0 0 0 0 | 82 186 82 168 +78 24 589 | 872 61 589 1352 +191
FEB-26 26200 P 0 0 0 0 0 | 130 255 118 225 +101 23 1124 | 760 78 1124 881 +263
FEB-26 26400 P 0 0 0 0 0 | 182 343 156 306 +137 23 783 | 992 101 783 1061 +9
FEB-26 26600 P 0 0 0 0 0 | 290 460 229 406 +176 22 496 | 1125 135 496 599 +91
FEB-26 26800 P 0 0 0 0 0 | 360 575 311 530 +223 21 153 | 1062 171 153 363 -29
FEB-26 27000 P 0 0 0 0 0 | 414 747 414 688 +268 22 56 | 1115 194 56 283 -2
FEB-26 27200 P 0 0 0 0 0 | 526 914 526 845 +292 21 41 | 1084 249 41 372 +19
FEB-26 27400 P 0 0 0 0 0 | 1084 1084 887 1018 +316 21 68 | 1381 290 68 476 +42
FEB-26 27600 P 0 0 0 0 0 | 1054 1140 1025 1207 +341 21 14 | 1335 251 14 313 +7
FEB-26 27800 P 0 0 0 0 0 | 1369 1369 1266 1400 +359 22 4 | 1715 449 4 157 0
FEB-26 28000 P 0 0 0 0 0 | 1396 1396 1396 1619 +394 30 2 | 1765 526 2 202 0
FEB-26 28200 P 0 0 0 0 0 | 0 0 0 1809 +395 30 0 | 1965 615 0 106 0
FEB-26 28400 P 0 0 0 0 0 | 0 0 0 2015 +407 34 0 | 1880 765 0 30 0
FEB-26 28600 P 0 0 0 0 0 | 2126 2150 2126 2214 +410 37 2 | 2320 888 2 9 0
FEB-26 28800 P 0 0 0 0 0 | 0 0 0 2388 +386 0 0 | 1742 1100 0 8 0
FEB-26 29000 P 0 0 0 0 0 | 0 0 0 2588 +387 0 0 | 2450 1200 0 1 0
FEB-26 29200 P 0 0 0 0 0 | 0 0 0 2788 +387 0 0 | 2440 1465 0 5 0
FEB-26 29400 P 0 0 0 0 0 | 0 0 0 2988 +388 0 0 | 2712 2360 0 0 0
FEB-26 29600 P 0 0 0 0 0 | 0 0 0 3188 +388 0 0 | 2780 2780 0 2 0
FEB-26 29800 P 0 0 0 0 0 | 0 0 0 3388 +388 0 0 | 0 0 0 0 0
FEB-26 30000 P 0 0 0 0 0 | 0 0 0 3588 +388 0 0 | 3977 2088 0 1 0
FEB-26 30200 P 0 0 0 0 0 | 0 0 0 3788 +388 0 0 | 0 0 0 0 0
FEB-26 30400 P 0 0 0 0 0 | 0 0 0 3988 +388 0 0 | 2470 2470 0 1 0
FEB-26 30600 P 0 0 0 0 0 | 0 0 0 4188 +388 0 0 | 0 0 0 0 0
FEB-26 30800 P 0 0 0 0 0 | 0 0 0 4388 +388 0 0 | 0 0 0 0 0
FEB-26 31000 P 0 0 0 0 0 | 0 0 0 4588 +388 0 0 | 0 0 0 0 0
FEB-26 31200 P 0 0 0 0 0 | 0 0 0 4788 +388 0 0 | 0 0 0 0 0
FEB-26 31400 P 0 0 0 0 0 | 0 0 0 4988 +388 0 0 | 0 0 0 0 0
FEB-26 31600 P 0 0 0 0 0 | 0 0 0 5188 +388 0 0 | 0 0 0 0 0
FEB-26 31800 P 0 0 0 0 0 | 0 0 0 5388 +388 0 0 | 0 0 0 0 0
FEB-26 32000 P 0 0 0 0 0 | 0 0 0 5588 +388 0 0 | 0 0 0 0 0
FEB-26 32200 P 0 0 0 0 0 | 0 0 0 5788 +388 0 0 | 0 0 0 0 0
FEB-26 32400 P 0 0 0 0 0 | 0 0 0 5988 +388 0 0 | 0 0 0 0 0
FEB-26 32600 P 0 0 0 0 0 | 0 0 0 6188 +388 0 0 | 0 0 0 0 0
FEB-26 32800 P 0 0 0 0 0 | 0 0 0 6388 +388 0 0 | 0 0 0 0 0
FEB-26 33000 P 0 0 0 0 0 | 0 0 0 6588 +388 0 0 | 0 0 0 0 0
FEB-26 33200 P 0 0 0 0 0 | 0 0 0 6788 +388 0 0 | 0 0 0 0 0
FEB-26 33400 P 0 0 0 0 0 | 0 0 0 6988 +388 0 0 | 0 0 0 0 0
FEB-26 33600 P 0 0 0 0 0 | 0 0 0 7188 +388 0 0 | 0 0 0 0 0
FEB-26 33800 P 0 0 0 0 0 | 0 0 0 7388 +388 0 0 | 0 0 0 0 0
FEB-26 34000 P 0 0 0 0 0 | 0 0 0 7588 +388 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5789 | TOTAL PUT 5789 20151 +190
| MONTH PUT/CALL RATIO 0.88
| MONTH TOTAL 12328 36386 +216
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 16387 -390 0 0 | 0 0 0 3 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 16287 -390 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 16187 -390 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 16087 -390 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15987 -390 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15887 -390 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15787 -390 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15687 -390 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15587 -390 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 15487 -390 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 15387 -390 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 15287 -390 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 15187 -390 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 15087 -390 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14987 -390 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14887 -390 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14787 -390 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14687 -390 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14587 -390 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 14487 -390 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 14387 -390 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 14287 -390 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 14187 -390 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 14087 -390 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13987 -390 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13887 -390 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13787 -390 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13687 -390 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13587 -390 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 13487 -390 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 13387 -390 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 13287 -390 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 13187 -390 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 13087 -390 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12987 -390 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12887 -390 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12787 -390 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12687 -390 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12587 -390 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 12487 -390 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 12387 -390 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 12287 -390 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 12187 -390 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 12087 -390 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11987 -390 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11887 -390 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11787 -390 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11687 -390 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11587 -390 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 11487 -390 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 11387 -390 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 11287 -390 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 11187 -390 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 11087 -390 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10987 -390 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10887 -390 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10787 -390 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10687 -390 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10587 -390 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10487 -390 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10387 -390 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10287 -390 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10187 -390 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10087 -390 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9987 -390 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9887 -390 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9787 -390 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9687 -390 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9587 -390 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9487 -390 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9387 -390 0 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9287 -390 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9187 -390 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9087 -390 0 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8987 -390 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8887 -390 0 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8787 -390 0 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8687 -390 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8587 -390 0 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8488 -389 39 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8388 -389 39 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8288 -389 38 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8188 -390 38 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8088 -390 37 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7988 -390 37 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7888 -390 36 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7788 -390 36 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7688 -390 35 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7588 -390 35 0 | 7739 7739 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7488 -390 34 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7389 -389 36 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7289 -389 35 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7189 -389 35 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7089 -390 34 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6989 -390 34 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6890 -389 35 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6790 -389 34 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6690 -389 34 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6591 -389 34 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 6491 -389 33 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6391 -389 33 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6192 -389 33 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5993 -389 32 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5794 -388 32 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5596 -388 32 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 5398 -387 31 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5200 -386 31 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5002 -386 30 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4805 -385 30 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4608 -385 29 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 4500 4500 4493 4412 -384 29 2 | 5329 3450 2 6 -1
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4217 -383 29 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4023 -381 28 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3829 -380 28 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3637 -378 28 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3446 -376 27 0 | 3604 2840 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 3256 -374 27 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3068 -371 26 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2882 -368 26 0 | 4052 4052 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2699 -364 26 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 2660 2710 2545 2518 -359 25 3 | 3997 2200 3 5 -1
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2339 -355 25 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2164 -350 24 0 | 2900 2030 0 2 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1993 -344 24 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1826 -337 24 0 | 2230 1368 0 7 0
MAR-26 25000 C 0 0 0 0 0 | 1910 1910 1660 1664 -328 23 4 | 3022 1168 4 28 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1506 -320 23 0 | 2875 1054 0 8 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1320 -345 21 0 | 2140 946 0 15 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1174 -335 21 0 | 2652 946 0 16 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1039 -319 21 0 | 2690 807 0 22 0
MAR-26 26000 C 0 0 0 0 0 | 920 920 903 925 -289 21 8 | 2022 724 8 41 0
MAR-26 26200 C 0 0 0 0 0 | 795 899 795 810 -267 21 96 | 1880 597 96 225 +37
MAR-26 26400 C 0 0 0 0 0 | 699 819 684 702 -245 20 52 | 1657 545 52 169 +24
MAR-26 26600 C 0 0 0 0 0 | 633 716 595 599 -226 20 96 | 1697 483 96 459 +42
MAR-26 26800 C 0 0 0 0 0 | 730 730 498 517 -194 20 118 | 1670 430 118 430 +29
MAR-26 27000 C 0 0 0 0 0 | 552 588 427 440 -181 20 194 | 1914 387 194 250 +93
MAR-26 27200 C 0 0 0 0 0 | 485 485 356 375 -165 20 223 | 1486 349 223 223 +154
MAR-26 27400 C 0 0 0 0 0 | 410 410 301 319 -148 20 173 | 1629 301 173 207 +68
MAR-26 27600 C 0 0 0 0 0 | 390 390 251 269 -132 20 305 | 1286 251 305 411 +223
MAR-26 27800 C 0 0 0 0 0 | 302 303 211 225 -119 20 511 | 1014 211 511 711 +332
MAR-26 28000 C 0 0 0 0 0 | 252 252 180 188 -105 20 288 | 1500 180 288 351 +65
MAR-26 28200 C 0 0 0 0 0 | 213 227 147 156 -92 20 204 | 1101 147 204 382 -11
MAR-26 28400 C 0 0 0 0 0 | 179 184 125 128 -81 20 72 | 1297 125 72 269 +18
MAR-26 28600 C 0 0 0 0 0 | 143 143 107 108 -68 21 134 | 1060 107 134 322 +4
MAR-26 28800 C 0 0 0 0 0 | 127 127 91 91 -56 21 121 | 995 91 121 480 +45
MAR-26 29000 C 0 0 0 0 0 | 88 94 77 73 -49 21 120 | 929 77 120 328 +50
MAR-26 29200 C 0 0 0 0 0 | 76 86 66 59 -42 21 56 | 828 66 56 361 -10
MAR-26 29400 C 0 0 0 0 0 | 81 81 57 47 -37 21 221 | 776 57 221 467 +134
MAR-26 29600 C 0 0 0 0 0 | 60 60 49 38 -31 21 8 | 744 49 8 581 -1
MAR-26 29800 C 0 0 0 0 0 | 46 49 46 30 -26 21 2 | 740 46 2 361 -1
MAR-26 30000 C 0 0 0 0 0 | 45 45 35 23 -23 21 34 | 802 35 34 298 +1
MAR-26 30200 C 0 0 0 0 0 | 36 40 31 18 -19 21 20 | 755 31 20 278 -17
MAR-26 30400 C 0 0 0 0 0 | 41 41 41 14 -16 21 3 | 599 41 3 417 0
MAR-26 30600 C 0 0 0 0 0 | 30 30 24 11 -13 21 17 | 648 24 17 185 -63
MAR-26 30800 C 0 0 0 0 0 | 25 25 21 9 -11 21 10 | 600 21 10 295 -53
MAR-26 31000 C 0 0 0 0 0 | 24 24 20 7 -9 21 3 | 602 20 3 519 -43
MAR-26 31200 C 0 0 0 0 0 | 18 18 15 5 -7 21 5 | 582 15 5 125 +3
MAR-26 31400 C 0 0 0 0 0 | 19 19 17 4 -6 21 9 | 415 17 9 173 -9
MAR-26 31600 C 0 0 0 0 0 | 17 17 15 3 -5 21 5 | 525 15 5 159 -5
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 2 -4 21 0 | 486 27 0 122 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 462 15 0 119 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 91 24 0 76 0
MAR-26 32400 C 0 0 0 0 0 | 11 11 10 1 -2 21 8 | 427 10 8 67 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 236 16 0 97 0
MAR-26 32800 C 0 0 0 0 0 | 8 8 8 1 0 22 1 | 259 8 1 150 0
MAR-26 33000 C 0 0 0 0 0 | 7 7 7 1 0 23 1 | 306 7 1 415 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 62 15 0 33 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 55 13 0 4 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 30 11 0 7 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 13 13 0 2 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 13 13 0 2 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 13 11 0 5 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 7 6 0 3 0
TOTAL CALL 0 | TOTAL CALL 3127 | TOTAL CALL 3127 10706 +1107
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 94 0 | 10 2 0 72 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 5 5 0 15 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 12 8 0 2 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 12 11 0 66 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 13 13 0 1 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 20 9 0 70 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 18 17 0 2 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 6 6 6 1 0 51 14 | 43 6 14 161 +14
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 55 8 0 58 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 7 7 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 52 25 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 85 13 0 7 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 12 0 25 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 40 12 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 29 17 0 3 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 9 10 9 1 0 44 8 | 74 9 8 115 +8
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 12 12 12 1 0 42 21 | 117 12 21 24 +19
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 78 32 0 7 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 83 17 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 38 23 0 10 0
MAR-26 18000 P 0 0 0 0 0 | 15 16 15 1 0 39 4 | 147 15 4 131 +4
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 20 20 20 1 0 38 2 | 154 20 2 6 +2
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 133 57 0 0 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 67 18 0 10 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 114 23 0 4 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 81 31 0 5 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 173 20 0 11 0
MAR-26 18900 P 0 0 0 0 0 | 23 23 23 1 0 34 4 | 112 23 4 4 +4
MAR-26 19000 P 0 0 0 0 0 | 21 23 21 1 0 34 25 | 186 21 25 39 +20
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 120 36 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 149 32 0 4 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 86 53 0 2 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 198 27 0 4 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 60 30 0 73 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 160 35 0 22 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 112 32 0 6 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 189 30 0 131 0
MAR-26 19900 P 0 0 0 0 0 | 27 27 26 4 +3 33 3 | 132 20 3 124 -2
MAR-26 20000 P 0 0 0 0 0 | 31 31 29 5 +3 34 11 | 292 29 11 429 +11
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 6 +3 33 0 | 251 35 0 5 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 7 +3 33 0 | 127 41 0 2 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 8 +3 32 0 | 297 7 0 11 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 9 +2 32 0 | 268 53 0 9 0
MAR-26 21000 P 0 0 0 0 0 | 42 44 39 11 +3 31 39 | 456 38 39 204 +35
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 13 +4 31 0 | 494 42 0 14 -20
MAR-26 21400 P 0 0 0 0 0 | 44 52 44 16 +5 31 28 | 532 42 28 120 0
MAR-26 21600 P 0 0 0 0 0 | 46 56 46 19 +6 30 89 | 571 46 89 287 +78
MAR-26 21800 P 0 0 0 0 0 | 54 59 48 22 +6 30 116 | 571 47 116 429 -87
MAR-26 22000 P 0 0 0 0 0 | 53 63 51 26 +7 29 87 | 604 48 87 1210 +4
MAR-26 22200 P 0 0 0 0 0 | 62 67 57 31 +8 29 97 | 653 49 97 1179 +6
MAR-26 22400 P 0 0 0 0 0 | 61 72 58 37 +10 29 90 | 492 54 90 491 +42
MAR-26 22600 P 0 0 0 0 0 | 70 77 70 44 +12 28 69 | 759 55 69 407 +51
MAR-26 22800 P 0 0 0 0 0 | 66 84 66 51 +13 28 136 | 818 59 136 319 +96
MAR-26 23000 P 0 0 0 0 0 | 71 90 71 61 +16 27 62 | 815 68 62 541 +52
MAR-26 23200 P 0 0 0 0 0 | 77 98 77 71 +18 27 19 | 757 69 19 580 +8
MAR-26 23400 P 0 0 0 0 0 | 88 107 88 84 +22 27 63 | 868 72 63 797 +50
MAR-26 23600 P 0 0 0 0 0 | 107 118 101 98 +25 26 136 | 888 79 136 559 +96
MAR-26 23800 P 0 0 0 0 0 | 101 133 101 115 +29 26 133 | 923 84 133 262 +51
MAR-26 24000 P 0 0 0 0 0 | 140 145 120 134 +34 25 194 | 1165 88 194 726 +128
MAR-26 24200 P 0 0 0 0 0 | 152 163 133 157 +40 25 209 | 1138 98 209 412 -120
MAR-26 24400 P 0 0 0 0 0 | 149 184 143 178 +41 24 235 | 1154 108 235 603 -2
MAR-26 24600 P 0 0 0 0 0 | 168 208 162 203 +43 24 127 | 1320 122 127 284 -34
MAR-26 24800 P 0 0 0 0 0 | 199 234 181 232 +46 23 122 | 1810 139 122 219 -51
MAR-26 25000 P 0 0 0 0 0 | 214 273 214 268 +53 23 129 | 1796 147 129 543 -16
MAR-26 25200 P 0 0 0 0 0 | 235 320 230 310 +61 22 249 | 1745 170 249 149 -183
MAR-26 25400 P 0 0 0 0 0 | 364 370 309 357 +69 22 156 | 1690 181 156 312 -75
MAR-26 25600 P 0 0 0 0 0 | 393 422 344 410 +78 22 102 | 1595 203 102 624 -189
MAR-26 25800 P 0 0 0 0 0 | 467 486 404 472 +91 21 198 | 1590 236 198 493 +157
MAR-26 26000 P 0 0 0 0 0 | 435 568 435 540 +103 21 291 | 1914 250 291 411 +159
MAR-26 26200 P 0 0 0 0 0 | 488 640 488 622 +122 21 213 | 1880 298 213 439 +73
MAR-26 26400 P 0 0 0 0 0 | 600 740 557 715 +145 20 140 | 1542 330 140 354 +47
MAR-26 26600 P 0 0 0 0 0 | 650 797 650 817 +169 20 63 | 1943 368 63 440 -35
MAR-26 26800 P 0 0 0 0 0 | 907 955 841 929 +195 20 97 | 2530 415 97 310 -54
MAR-26 27000 P 0 0 0 0 0 | 834 1086 834 1061 +217 20 17 | 2985 501 17 185 +4
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1198 +235 20 0 | 2825 556 0 207 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1342 +252 20 0 | 2830 626 0 124 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1490 +266 20 0 | 2140 680 0 72 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 1645 +278 20 0 | 2305 775 0 260 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 1807 +291 21 0 | 2825 864 0 75 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 1973 +302 21 0 | 3450 992 0 12 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2145 +313 21 0 | 2835 1099 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2321 +322 21 0 | 2139 2139 0 3 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2501 +331 21 0 | 2425 1574 0 2 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 2684 +339 21 0 | 3542 2620 0 6 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 2870 +346 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3059 +352 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3250 +358 21 0 | 2074 2074 0 1 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3442 +363 21 0 | 4202 2250 0 4 0
MAR-26 30000 P 0 0 0 0 0 | 3555 3555 3535 3636 +367 21 2 | 5285 2410 2 18 -2
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3831 +371 21 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4027 +374 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4224 +377 21 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4421 +378 21 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4619 +380 21 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4818 +383 21 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5017 +384 21 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5216 +385 21 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5415 +386 21 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5615 +387 21 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5814 +387 21 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6014 +388 21 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6214 +389 22 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6413 +388 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 6613 +389 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 6813 +389 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 7013 +389 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 7213 +389 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 7413 +389 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 7613 +390 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 7813 +390 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 8013 +390 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 8213 +390 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 8413 +390 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 8613 +390 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3800 | TOTAL PUT 3800 16472 +349
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 6927 27178 +1456
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 14263 -393 0 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 14063 -393 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13863 -393 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13663 -393 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13463 -393 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13263 -393 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 13063 -393 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12863 -393 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12663 -393 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12464 -392 34 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12264 -392 34 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 12064 -392 33 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11864 -392 32 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11664 -392 31 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11465 -392 33 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11265 -392 32 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 11065 -392 31 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10866 -391 32 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10666 -391 31 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10467 -391 31 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10267 -391 30 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 10068 -390 30 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9869 -390 30 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9670 -390 30 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9471 -389 30 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9272 -389 29 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 9074 -388 29 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8876 -387 29 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8678 -386 29 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8480 -386 29 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8282 -386 29 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 8085 -385 28 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7987 -384 28 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7888 -384 28 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7790 -383 28 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7692 -382 28 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7594 -382 28 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7496 -381 28 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7398 -381 28 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7300 -381 28 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7203 -379 28 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 7105 -379 27 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 7008 -378 27 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6911 -378 27 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6814 -377 27 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6717 -376 27 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6621 -375 27 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6524 -375 27 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6428 -374 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6332 -373 27 0 | 6588 6568 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 6141 -371 26 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5950 -369 26 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5761 -367 26 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5572 -366 26 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5385 -363 26 0 | 5664 4494 0 2 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5199 -361 25 0 | 6070 5453 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 5014 -359 25 0 | 5230 4980 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4831 -356 25 0 | 4180 3962 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4650 -353 25 0 | 4919 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4470 -350 25 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4292 -347 24 0 | 4575 4060 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 4116 -344 24 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3942 -341 24 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3770 -338 24 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3600 -335 24 0 | 4955 3000 0 3 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3433 -332 23 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 3269 -328 23 0 | 4668 3768 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 3108 -323 23 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2949 -320 23 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2794 -315 23 0 | 3860 2135 0 2 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2641 -311 22 0 | 4074 2405 0 1 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2493 -306 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 2347 -302 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 2206 -297 22 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 2068 -292 22 0 | 2710 1510 0 4 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1935 -287 21 0 | 1680 1435 0 2 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1765 -322 21 0 | 2054 1450 0 46 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1645 -311 20 0 | 2065 1380 0 38 0
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 1530 -299 20 0 | 1787 1291 0 14 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 1429 -278 20 0 | 2327 1179 0 11 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 1328 -261 20 0 | 2000 1030 0 6 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 1227 -249 20 0 | 1760 929 0 4 0
JUN-26 26600 C 0 0 0 0 0 | 1179 1179 1179 1137 -230 20 1 | 1900 859 1 4 +1
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 1048 -226 20 0 | 1650 816 0 3 0
JUN-26 27000 C 0 0 0 0 0 | 982 982 982 971 -216 20 1 | 1837 738 1 58 0
JUN-26 27200 C 0 0 0 0 0 | 920 928 920 895 -208 20 3 | 1640 853 3 5 +1
JUN-26 27400 C 0 0 0 0 0 | 959 959 830 824 -200 20 16 | 1114 657 16 58 -1
JUN-26 27600 C 0 0 0 0 0 | 777 777 777 762 -188 20 7 | 1506 600 7 26 -1
JUN-26 27800 C 0 0 0 0 0 | 715 715 715 702 -178 20 7 | 1578 551 7 84 -7
JUN-26 28000 C 0 0 0 0 0 | 675 685 675 641 -173 20 8 | 1226 510 8 70 +8
JUN-26 28200 C 0 0 0 0 0 | 650 650 650 589 -163 20 1 | 1435 482 1 75 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 543 -150 20 0 | 1170 471 0 80 0
JUN-26 28600 C 0 0 0 0 0 | 520 530 515 496 -143 20 6 | 964 428 6 109 +2
JUN-26 28800 C 0 0 0 0 0 | 555 555 470 455 -133 20 3 | 1022 380 3 65 -2
JUN-26 29000 C 0 0 0 0 0 | 436 460 436 419 -122 21 3 | 1087 363 3 167 -1
JUN-26 29200 C 0 0 0 0 0 | 389 389 389 387 -109 21 1 | 977 352 1 214 0
JUN-26 29400 C 0 0 0 0 0 | 362 362 362 353 -102 21 1 | 895 362 1 128 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 324 -93 21 0 | 842 304 0 94 0
JUN-26 29800 C 0 0 0 0 0 | 316 316 316 299 -83 21 2 | 716 278 2 43 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 274 -75 21 0 | 782 330 0 41 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 251 -68 21 0 | 670 283 0 56 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 228 -63 21 0 | 600 273 0 40 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 200 -65 21 0 | 606 248 0 19 0
JUN-26 30800 C 0 0 0 0 0 | 202 202 194 181 -60 21 3 | 517 194 3 49 -1
JUN-26 31000 C 0 0 0 0 0 | 216 216 216 169 -50 21 1 | 543 188 1 40 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 148 -51 21 0 | 510 180 0 81 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 134 -47 21 0 | 492 191 0 72 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 120 -44 21 0 | 445 189 0 85 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 108 -41 21 0 | 409 175 0 17 0
JUN-26 32000 C 0 0 0 0 0 | 123 126 123 98 -37 21 3 | 435 120 3 16 +3
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 88 -34 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 79 -31 21 0 | 398 164 0 3 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 71 -28 21 0 | 0 0 0 0 0
JUN-26 32800 C 0 0 0 0 0 | 84 84 84 64 -26 21 1 | 299 84 1 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 57 -24 21 0 | 308 96 0 45 0
JUN-26 33200 C 0 0 0 0 0 | 85 85 85 53 -20 21 1 | 298 85 1 24 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 46 -20 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 69 69 69 42 -17 21 1 | 213 69 1 4 -1
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 36 -17 21 0 | 110 94 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 33 -15 21 0 | 273 66 0 58 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 26 -12 21 0 | 200 61 0 4 0
JUN-26 34800 C 0 0 0 0 0 | 39 39 39 21 -10 21 1 | 153 39 1 47 +1
JUN-26 35200 C 0 0 0 0 0 | 30 30 30 16 -9 21 3 | 190 30 3 74 +3
TOTAL CALL 0 | TOTAL CALL 74 | TOTAL CALL 74 2212 +5
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 0 226 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 18 18 18 1 0 37 1 | 26 18 1 6 +1
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 18 16 0 3 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 36 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 17 0 4 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 41 25 0 3 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 | 44 31 0 135 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 29 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 4 +3 30 0 | 55 55 0 1 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 5 +4 30 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 6 +4 30 0 | 53 39 0 4 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 7 +4 30 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 8 +4 30 0 | 85 46 0 2 0
JUN-26 17000 P 0 0 0 0 0 | 60 60 60 9 +4 29 1 | 84 51 1 139 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 11 +5 29 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 13 +6 29 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 15 +7 29 0 | 136 60 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 17 +7 29 0 | 97 69 0 135 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 19 +7 29 0 | 103 60 0 183 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 22 +8 28 0 | 115 78 0 21 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 24 +9 28 0 | 116 70 0 14 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 25 +9 28 0 | 117 88 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 27 +10 28 0 | 135 103 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 29 +11 28 0 | 101 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 31 +11 28 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 33 +12 28 0 | 100 100 0 1 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 35 +12 28 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 37 +12 28 0 | 111 94 0 36 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 40 +14 28 0 | 96 96 0 1 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 42 +14 27 0 | 98 98 0 1 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 45 +15 27 0 | 107 99 0 81 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 48 +15 27 0 | 186 111 0 6 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 51 +16 27 0 | 98 98 0 67 0
JUN-26 19600 P 0 0 0 0 0 | 102 106 102 54 +17 27 34 | 210 94 34 58 +34
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 58 +18 27 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 61 +18 27 0 | 183 97 0 4 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 65 +19 27 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 117 117 117 69 +20 27 2 | 210 99 2 61 +2
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 78 +22 26 0 | 115 115 0 1 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 87 +24 26 0 | 155 110 0 10 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 98 +26 26 0 | 335 118 0 31 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 109 +27 26 0 | 305 138 0 8 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 122 +30 26 0 | 999 125 0 90 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 136 +32 25 0 | 406 146 0 4 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 151 +34 25 0 | 325 156 0 42 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 168 +37 25 0 | 398 142 0 10 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 187 +40 25 0 | 504 105 0 44 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 207 +43 25 0 | 542 203 0 72 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 229 +46 24 0 | 505 184 0 5 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 260 +56 24 0 | 495 270 0 15 0
JUN-26 22600 P 0 0 0 0 0 | 285 301 285 287 +60 24 36 | 533 198 36 133 +24
JUN-26 22800 P 0 0 0 0 0 | 321 321 321 316 +64 24 7 | 557 321 7 65 +7
JUN-26 23000 P 0 0 0 0 0 | 335 349 335 347 +68 24 27 | 728 248 27 126 +27
JUN-26 23200 P 0 0 0 0 0 | 338 338 338 373 +64 23 1 | 688 292 1 96 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 406 +65 23 0 | 586 310 0 58 0
JUN-26 23600 P 0 0 0 0 0 | 437 450 437 438 +63 23 2 | 798 295 2 41 +1
JUN-26 23800 P 0 0 0 0 0 | 466 484 450 474 +61 23 13 | 828 321 13 102 +13
JUN-26 24000 P 0 0 0 0 0 | 525 525 525 515 +62 22 12 | 891 338 12 140 +12
JUN-26 24200 P 0 0 0 0 0 | 549 571 549 561 +65 22 18 | 965 355 18 64 0
JUN-26 24400 P 0 0 0 0 0 | 621 622 571 611 +68 22 14 | 1040 385 14 120 +1
JUN-26 24600 P 0 0 0 0 0 | 677 677 635 664 +71 22 8 | 1007 422 8 180 +1
JUN-26 24800 P 0 0 0 0 0 | 738 738 667 721 +74 21 8 | 1440 457 8 224 +2
JUN-26 25000 P 0 0 0 0 0 | 740 802 740 781 +77 21 14 | 1328 490 14 290 +7
JUN-26 25200 P 0 0 0 0 0 | 872 872 798 848 +82 21 8 | 1638 540 8 142 0
JUN-26 25400 P 0 0 0 0 0 | 948 948 902 920 +89 21 8 | 1280 579 8 207 +1
JUN-26 25600 P 0 0 0 0 0 | 972 985 947 1002 +102 21 9 | 1330 623 9 113 +9
JUN-26 25800 P 0 0 0 0 0 | 1029 1029 1029 1088 +115 21 7 | 1672 690 7 113 +7
JUN-26 26000 P 0 0 0 0 0 | 1176 1176 1176 1179 +128 21 1 | 1875 713 1 143 -1
JUN-26 26200 P 0 0 0 0 0 | 1280 1280 1220 1274 +141 20 2 | 1740 773 2 105 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1379 +159 20 0 | 1749 851 0 53 0
JUN-26 26600 P 0 0 0 0 0 | 1410 1500 1410 1488 +177 20 9 | 2490 961 9 45 +6
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1591 +173 20 0 | 1684 1000 0 15 0
JUN-26 27000 P 0 0 0 0 0 | 1670 1670 1670 1725 +194 20 1 | 2355 1055 1 152 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1850 +203 20 0 | 2770 1511 0 45 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1980 +212 20 0 | 1700 1435 0 21 0
JUN-26 27600 P 0 0 0 0 0 | 2015 2015 2015 2117 +223 21 1 | 2645 1400 1 8 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2256 +232 21 0 | 2785 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2398 +240 21 0 | 2854 1525 0 16 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2545 +249 21 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2695 +258 21 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2848 +265 21 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3005 +273 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3165 +280 21 0 | 3848 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3328 +288 21 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3493 +294 21 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3661 +300 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3832 +306 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4005 +312 21 0 | 4774 2950 0 15 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4181 +318 21 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4358 +323 21 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4537 +328 21 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4718 +333 21 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4901 +338 21 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5085 +342 21 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5271 +346 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5457 +349 21 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5645 +352 21 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5835 +356 21 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6025 +359 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6216 +362 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6408 +365 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6601 +367 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6794 +369 21 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 6988 +371 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7183 +373 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7378 +375 21 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7573 +376 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7770 +378 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8163 +381 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8558 +383 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 8953 +384 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 244 | TOTAL PUT 244 4554 +154
| MONTH PUT/CALL RATIO 3.29
| MONTH TOTAL 318 6766 +159
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 0 0 | 0 0 0 6484 -347 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6392 -347 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6210 -344 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 6029 -342 25 0 | 6316 6246 0 1 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5850 -340 25 0 | 6300 6150 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5672 -337 25 0 | 6163 6113 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5495 -336 25 0 | 6172 5743 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5321 -333 24 0 | 5750 5398 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 5148 -330 24 0 | 5565 5376 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4977 -327 24 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4808 -324 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 4840 4840 4688 4641 -321 24 2 | 4840 4688 2 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4476 -318 24 0 | 5175 5175 0 1 0
SEP-26 22400 C 0 0 0 0 0 | 4294 4302 4294 4313 -315 24 2 | 4520 4294 2 1 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 4152 -313 23 0 | 0 0 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 4004 4104 4004 3994 -309 23 2 | 4104 4004 2 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3838 -306 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3685 -302 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3534 -299 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3386 -295 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 3241 -291 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 3099 -287 22 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2959 -284 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2823 -279 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2689 -276 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2559 -271 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2432 -267 22 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2308 -263 22 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 2150 -296 21 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 2038 -286 21 0 | 0 0 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1931 -275 21 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1829 -262 21 0 | 2600 2600 0 1 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1733 -246 21 0 | 1825 1825 0 1 0
SEP-26 26400 C 0 0 0 0 0 | 1837 1837 1837 1644 -227 21 1 | 1925 1740 1 5 +1
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1549 -217 21 0 | 1895 1640 0 8 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1463 -213 21 0 | 1874 1816 0 2 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1376 -214 21 0 | 1830 1477 0 8 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 1299 -209 21 0 | 1450 1390 0 8 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 1225 -204 21 0 | 1877 1877 0 1 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 1151 -202 21 0 | 0 0 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 1084 -196 21 0 | 0 0 0 0 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 1023 -188 21 0 | 1390 1390 0 1 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 962 -182 21 0 | 1036 1036 0 1 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 906 -175 21 0 | 1072 1072 0 1 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 852 -169 21 0 | 1123 1030 0 2 0
SEP-26 28800 C 0 0 0 0 0 | 801 801 801 802 -161 21 1 | 1020 801 1 2 +1
SEP-26 29000 C 0 0 0 0 0 | 805 805 805 755 -153 21 2 | 1256 805 2 3 -3
SEP-26 29200 C 0 0 0 0 0 | 758 758 758 712 -144 21 2 | 958 758 2 4 +2
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 667 -140 21 0 | 908 908 0 2 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 622 -137 21 0 | 802 802 0 2 0
SEP-26 29800 C 0 0 0 0 0 | 635 635 635 580 -135 21 2 | 830 635 2 6 +2
SEP-26 30000 C 0 0 0 0 0 | 598 598 567 540 -132 21 3 | 824 567 3 27 +2
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 488 -144 20 0 | 735 683 0 16 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 453 -141 20 0 | 747 683 0 48 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 421 -137 20 0 | 720 566 0 30 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 391 -133 20 0 | 614 614 0 14 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 362 -130 20 0 | 637 475 0 15 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 335 -127 20 0 | 527 527 0 1 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 311 -122 20 0 | 616 504 0 7 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 287 -119 20 0 | 0 0 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 265 -115 20 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 245 -111 20 0 | 480 326 0 1 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 226 -108 20 0 | 0 0 0 0 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 208 -104 20 0 | 312 312 0 1 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 192 -100 20 0 | 0 0 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 176 -97 20 0 | 0 0 0 0 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 162 -94 20 0 | 263 255 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 149 -90 20 0 | 338 308 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 137 -86 20 0 | 0 0 0 0 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 125 -84 20 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 185 185 179 115 -80 20 2 | 290 179 2 9 0
TOTAL CALL 0 | TOTAL CALL 19 | TOTAL CALL 19 238 +5
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 0 0 | 216 217 216 179 +32 25 9 | 228 196 9 15 +9
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 187 +32 25 0 | 240 240 0 1 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 205 +35 25 0 | 0 0 0 0 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 224 +37 25 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 245 +39 25 0 | 323 245 0 9 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 267 +42 25 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 313 313 313 290 +43 25 1 | 333 290 1 8 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 316 +46 24 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 343 +49 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 390 390 390 372 +52 24 1 | 390 390 1 1 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 403 +55 24 0 | 0 0 0 0 0
SEP-26 22000 P 0 0 0 0 0 | 438 438 438 436 +58 24 1 | 438 383 1 2 -1
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 471 +61 24 0 | 515 440 0 0 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 508 +64 24 0 | 315 315 0 1 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 547 +66 23 0 | 0 0 0 0 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 595 +76 23 0 | 602 550 0 1 0
SEP-26 23000 P 0 0 0 0 0 | 601 601 601 630 +70 23 1 | 688 500 1 3 -1
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 671 +68 23 0 | 613 547 0 1 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 721 +72 23 0 | 752 620 0 7 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 769 +72 23 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 815 +67 22 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 876 +74 22 0 | 0 0 0 0 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 933 +74 22 0 | 0 0 0 0 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 996 +78 22 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1060 +79 22 0 | 873 873 0 1 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1124 +78 21 0 | 1040 1040 0 1 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1205 +90 21 0 | 1023 966 0 2 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1283 +96 21 0 | 1020 1002 0 2 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1376 +114 21 0 | 0 0 0 0 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1452 +112 21 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1551 +129 21 0 | 1158 1158 0 1 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1646 +139 21 0 | 1702 1324 0 1 0
SEP-26 26200 P 0 0 0 0 0 | 1726 1726 1726 1743 +148 21 2 | 1877 1726 2 2 +1
SEP-26 26400 P 0 0 0 0 0 | 1740 1740 1740 1846 +159 21 1 | 1845 1740 1 5 +1
SEP-26 26600 P 0 0 0 0 0 | 1939 1939 1939 1951 +169 21 2 | 1988 1738 2 2 0
SEP-26 26800 P 0 0 0 0 0 | 2057 2057 2057 2063 +171 21 2 | 2057 1841 2 3 +2
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2194 +188 21 0 | 2020 1805 0 2 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2317 +193 21 0 | 2010 1870 0 2 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2442 +197 21 0 | 1929 1929 0 1 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2557 +188 21 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2687 +191 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2821 +194 21 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2959 +199 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3099 +202 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3242 +205 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3388 +209 21 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3537 +213 21 0 | 2880 2880 0 2 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3688 +216 21 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3842 +219 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3999 +224 21 0 | 3627 3477 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4158 +227 21 0 | 3585 3525 0 1 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4319 +231 21 0 | 4070 3758 0 2 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4483 +235 20 0 | 0 0 0 0 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4648 +238 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4816 +242 20 0 | 4550 4400 0 1 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4986 +246 20 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5157 +249 20 0 | 5202 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5330 +252 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5506 +257 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5682 +260 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5860 +264 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6040 +268 20 0 | 6065 5825 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6221 +271 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6403 +275 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6587 +279 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6771 +282 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6957 +285 20 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7144 +289 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7332 +293 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7520 +295 20 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7710 +299 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 20 | TOTAL PUT 20 81 +11
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 39 319 +16
MARKET PUT/CALL RATIO 1.00
MARKET TOTAL 19612 70649 +1847
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED