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 MAR-26 26000 1123 715 22 730 357 969 +352
C MAR-26 27600 789 127 22 237 115 431 -112
C MAR-26 26200 742 510 22 809 475 583 -318
C MAR-26 26800 687 295 22 521 265 634 -229
P MAR-26 25600 686 531 23 545 253 468 +268
P MAR-26 25800 676 620 23 630 303 856 +311
C MAR-26 26400 661 426 22 708 395 619 -289
P MAR-26 25000 601 351 25 348 148 1058 +192
C MAR-26 27000 587 242 22 431 216 345 -176
C MAR-26 28000 575 82 22 156 74 744 -77
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 FEB 2026, FRIDAY 02 MAR 2026, MONDAY
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
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 15887 -721 0 0 | 0 0 0 3 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15787 -721 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15687 -721 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15587 -721 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15487 -721 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15387 -721 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15287 -721 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15187 -721 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 15087 -721 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14987 -721 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14887 -721 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14787 -721 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14687 -721 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14587 -721 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14487 -721 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14387 -721 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14287 -721 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14187 -721 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 14087 -721 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13987 -721 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13887 -721 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13787 -721 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13687 -721 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13587 -721 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13487 -721 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13387 -721 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13287 -721 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13187 -721 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 13087 -721 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12987 -721 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12887 -721 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12787 -721 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12687 -721 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12587 -721 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12487 -721 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12387 -721 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12287 -721 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12187 -721 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 12087 -721 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11987 -721 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11887 -721 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11787 -721 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11687 -721 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11587 -721 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11487 -721 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11387 -721 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11287 -721 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11187 -721 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 11087 -721 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10987 -721 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10887 -721 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10787 -721 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10687 -721 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10587 -721 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10487 -721 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10387 -721 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10287 -721 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10187 -721 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 10087 -721 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9987 -721 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9887 -721 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9787 -721 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9687 -721 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9587 -721 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9487 -721 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9387 -721 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9288 -720 52 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9188 -720 52 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 9088 -720 51 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8988 -720 50 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8888 -720 50 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8788 -720 49 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8688 -720 48 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8588 -720 48 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8488 -720 47 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8388 -720 46 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8288 -720 46 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8188 -720 45 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 8088 -720 44 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7989 -719 47 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7889 -719 46 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7789 -719 45 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7689 -719 45 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7589 -719 44 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7489 -719 43 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7390 -718 45 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7290 -718 44 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7190 -718 43 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 7090 -718 43 0 | 7739 7600 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6991 -717 43 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6891 -718 43 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6791 -718 42 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6692 -717 42 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6592 -717 42 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6492 -717 41 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6393 -716 41 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6293 -716 41 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6194 -715 41 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 6094 -715 40 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5995 -714 40 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5896 -714 40 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5697 -713 39 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5499 -711 39 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5301 -710 38 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 5103 -708 37 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4906 -706 37 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4709 -704 36 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4513 -701 36 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4317 -698 35 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4122 -695 34 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3927 -692 34 0 | 5329 3450 0 6 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3734 -687 33 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3541 -683 33 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3350 -677 32 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3160 -671 31 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2972 -663 31 0 | 3604 2840 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2786 -655 30 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2613 -635 31 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2426 -630 30 0 | 4052 4052 0 1 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2244 -621 29 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2068 -608 28 0 | 3997 2200 0 6 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1890 -603 27 0 | 2970 2970 0 2 0
MAR-26 24400 C 0 0 0 0 0 | 1738 1875 1738 1720 -585 27 10 | 2900 1738 10 5 +3
MAR-26 24600 C 0 0 0 0 0 | 1588 1714 1501 1551 -569 26 41 | 1714 1501 41 33 +33
MAR-26 24800 C 0 0 0 0 0 | 1513 1596 1342 1390 -549 25 72 | 2230 1342 72 63 +44
MAR-26 25000 C 0 0 0 0 0 | 1371 1434 1200 1236 -524 25 81 | 3022 1168 81 23 -4
MAR-26 25200 C 0 0 0 0 0 | 1216 1277 1072 1090 -497 24 73 | 2875 1054 73 60 +8
MAR-26 25400 C 0 0 0 0 0 | 1073 1129 927 953 -464 24 157 | 2140 927 157 42 +21
MAR-26 25600 C 1165 1183 1165 1183 4 | 1002 1002 824 826 -428 23 278 | 2652 824 282 256 +212
MAR-26 25800 C 0 0 0 0 0 | 804 860 677 712 -391 23 270 | 2690 677 270 102 +22
MAR-26 26000 C 890 900 859 900 10 | 680 735 565 604 -357 22 466 | 2022 565 476 234 +131
MAR-26 26200 C 809 809 730 730 2 | 631 656 475 510 -318 22 740 | 1880 475 742 583 +291
MAR-26 26400 C 685 708 616 646 20 | 565 574 395 426 -289 22 641 | 1657 395 661 619 +120
MAR-26 26600 C 610 610 515 574 31 | 470 482 327 356 -241 22 533 | 1697 327 564 530 +79
MAR-26 26800 C 521 521 433 456 100 | 373 396 265 295 -229 22 587 | 1670 265 687 634 -133
MAR-26 27000 C 431 431 358 370 42 | 311 324 216 242 -176 22 545 | 1914 216 587 345 +100
MAR-26 27200 C 355 356 295 298 89 | 280 280 175 197 -152 22 361 | 1486 175 450 319 +79
MAR-26 27400 C 290 295 244 252 63 | 226 226 141 158 -132 22 443 | 1629 141 506 329 +50
MAR-26 27600 C 237 237 194 194 59 | 164 171 115 127 -112 22 730 | 1286 115 789 431 -11
MAR-26 27800 C 179 189 160 160 59 | 136 136 92 103 -93 22 378 | 1014 92 437 785 -81
MAR-26 28000 C 156 156 132 133 69 | 110 110 74 82 -77 22 506 | 1500 74 575 744 -68
MAR-26 28200 C 116 116 102 113 15 | 82 90 60 63 -66 22 166 | 1101 60 181 552 -174
MAR-26 28400 C 99 99 88 93 12 | 70 72 51 48 -55 22 215 | 1297 51 227 746 +102
MAR-26 28600 C 80 83 65 65 23 | 57 57 40 36 -47 22 354 | 1060 40 377 497 +60
MAR-26 28800 C 70 70 53 53 18 | 45 47 34 26 -42 21 66 | 995 34 84 679 -21
MAR-26 29000 C 57 57 48 49 6 | 38 39 27 19 -35 21 163 | 929 27 169 311 -44
MAR-26 29200 C 45 45 41 41 2 | 29 31 24 14 -29 21 45 | 828 24 47 409 +27
MAR-26 29400 C 34 34 33 33 2 | 24 25 21 10 -23 21 45 | 776 21 47 465 -27
MAR-26 29600 C 29 29 27 27 6 | 20 20 17 7 -19 21 16 | 744 17 22 701 +1
MAR-26 29800 C 27 27 23 23 4 | 16 18 14 5 -15 21 20 | 740 14 24 364 -4
MAR-26 30000 C 20 20 17 18 32 | 14 15 12 4 -11 21 11 | 802 12 43 416 -22
MAR-26 30200 C 0 0 0 0 0 | 12 12 11 3 -9 21 8 | 755 11 8 369 +2
MAR-26 30400 C 15 15 15 15 1 | 0 0 0 2 -7 21 1 | 599 15 2 416 -1
MAR-26 30600 C 11 11 11 11 1 | 0 0 0 1 -6 21 0 | 648 11 1 177 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 600 11 0 262 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 602 10 0 475 -15
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 582 9 0 178 0
MAR-26 31400 C 0 0 0 0 0 | 5 5 5 1 -1 23 12 | 415 5 12 181 +6
MAR-26 31600 C 0 0 0 0 0 | 4 4 4 1 0 24 2 | 525 4 2 149 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 486 1 0 137 0
MAR-26 32000 C 0 0 0 0 0 | 3 3 3 1 0 26 1 | 462 3 1 122 -1
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 91 5 0 75 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 427 4 0 62 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 236 16 0 97 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 259 8 0 150 0
MAR-26 33000 C 0 0 0 0 0 | 2 2 2 1 0 29 2 | 306 2 2 415 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 62 15 0 33 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 55 13 0 4 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 30 11 0 7 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 13 13 0 2 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 13 13 0 2 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 13 11 0 5 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 7 6 0 3 0
TOTAL CALL 670 | TOTAL CALL 8039 | TOTAL CALL 8709 14630 +785
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 0 108 0 | 10 2 0 72 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 5 5 0 15 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 12 8 0 2 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 12 11 0 66 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 13 13 0 1 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 20 9 0 70 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 18 17 0 2 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 43 4 0 161 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 40 27 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 55 8 0 58 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 7 7 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 52 25 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 85 13 0 7 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 12 12 0 25 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 40 12 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 29 17 0 3 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 74 9 0 115 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 117 12 0 24 0
MAR-26 17600 P 0 0 0 0 0 | 8 8 8 1 0 46 14 | 78 8 14 22 +14
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 83 17 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 38 23 0 10 0
MAR-26 18000 P 0 0 0 0 0 | 6 11 6 1 0 43 19 | 147 6 19 223 +10
MAR-26 18100 P 0 0 0 0 0 | 10 10 8 1 0 43 3 | 139 8 3 3 +2
MAR-26 18200 P 0 0 0 0 0 | 11 11 9 1 0 42 19 | 154 9 19 24 +18
MAR-26 18300 P 0 0 0 0 0 | 11 11 11 1 0 41 2 | 133 11 2 2 +2
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 67 18 0 10 0
MAR-26 18500 P 0 0 0 0 0 | 11 11 11 1 0 40 7 | 114 11 7 6 +2
MAR-26 18600 P 0 0 0 0 0 | 13 13 11 1 0 40 9 | 81 11 9 2 -3
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 173 8 0 9 0
MAR-26 18900 P 7 7 7 7 39 | 0 0 0 1 0 38 0 | 112 7 39 0 -4
MAR-26 19000 P 0 0 0 0 0 | 12 12 12 1 0 37 1 | 186 8 1 55 +1
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 120 15 0 6 0
MAR-26 19200 P 0 0 0 0 0 | 19 19 19 1 0 36 3 | 149 19 3 2 -1
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 86 9 0 5 0
MAR-26 19400 P 0 0 0 0 0 | 13 13 13 3 +2 39 1 | 198 13 1 19 +1
MAR-26 19500 P 10 10 10 10 4 | 15 21 13 4 +3 39 5 | 60 10 9 73 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 5 +4 40 0 | 160 12 0 31 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 6 +5 40 0 | 112 13 0 6 0
MAR-26 19800 P 0 0 0 0 0 | 18 23 16 7 +6 40 18 | 189 11 18 160 +10
MAR-26 19900 P 0 0 0 0 0 | 19 26 19 8 +7 40 6 | 132 19 6 128 +3
MAR-26 20000 P 13 13 13 13 11 | 16 27 16 9 +8 40 11 | 292 13 22 491 -8
MAR-26 20200 P 0 0 0 0 0 | 27 27 19 11 +10 39 10 | 251 16 10 16 +10
MAR-26 20400 P 0 0 0 0 0 | 21 29 21 12 +10 39 14 | 127 16 14 13 +9
MAR-26 20600 P 0 0 0 0 0 | 24 33 24 14 +11 38 21 | 297 7 21 28 +14
MAR-26 20800 P 0 0 0 0 0 | 27 37 26 17 +13 38 25 | 268 18 25 38 +13
MAR-26 21000 P 0 0 0 0 0 | 28 40 28 19 +14 37 18 | 456 19 18 234 +1
MAR-26 21200 P 24 24 24 24 1 | 32 40 32 23 +17 36 12 | 494 21 13 29 +11
MAR-26 21400 P 28 28 25 25 2 | 34 46 31 26 +19 36 43 | 532 25 45 123 +1
MAR-26 21600 P 0 0 0 0 0 | 35 41 35 31 +23 35 11 | 571 28 11 279 +7
MAR-26 21800 P 29 30 29 29 4 | 43 46 40 36 +27 35 19 | 571 28 23 421 +4
MAR-26 22000 P 32 33 32 33 2 | 41 57 41 41 +30 34 78 | 604 28 80 933 +11
MAR-26 22200 P 35 36 35 36 3 | 46 59 45 48 +34 33 21 | 653 32 24 604 +8
MAR-26 22400 P 35 35 35 35 1 | 51 65 51 56 +40 33 35 | 492 32 36 294 +5
MAR-26 22600 P 44 44 41 41 6 | 44 75 44 65 +45 32 67 | 759 36 73 419 +8
MAR-26 22800 P 48 48 48 48 3 | 57 82 57 76 +52 32 50 | 818 37 53 384 +3
MAR-26 23000 P 47 47 47 47 5 | 57 92 57 88 +60 31 139 | 815 40 144 629 +26
MAR-26 23200 P 55 56 55 56 2 | 68 103 68 100 +66 30 142 | 757 42 144 559 -31
MAR-26 23400 P 56 56 56 56 11 | 73 115 72 115 +74 30 260 | 868 45 271 806 -60
MAR-26 23600 P 71 71 71 71 1 | 85 132 80 131 +82 29 290 | 888 50 291 525 -6
MAR-26 23800 P 70 78 70 73 8 | 100 149 88 150 +91 28 211 | 923 58 219 268 0
MAR-26 24000 P 77 89 77 79 19 | 92 170 92 172 +102 28 274 | 1165 65 293 813 +52
MAR-26 24200 P 88 102 88 91 16 | 120 196 113 199 +115 27 254 | 1138 69 270 496 +40
MAR-26 24400 P 96 117 96 107 12 | 135 225 127 230 +130 27 247 | 1154 88 259 657 +99
MAR-26 24600 P 116 137 115 117 17 | 157 255 150 265 +148 26 239 | 1320 85 256 272 -158
MAR-26 24800 P 138 160 134 146 20 | 188 300 169 305 +171 25 235 | 1810 98 255 373 +28
MAR-26 25000 P 149 186 148 170 61 | 204 348 197 351 +192 25 540 | 1796 114 601 1058 +152
MAR-26 25200 P 171 212 171 200 30 | 245 401 231 403 +215 24 475 | 1745 145 505 420 +65
MAR-26 25400 P 204 258 204 233 98 | 289 470 270 462 +239 23 391 | 1690 156 489 407 +105
MAR-26 25600 P 267 302 253 277 105 | 299 545 299 531 +268 23 581 | 1595 181 686 468 +51
MAR-26 25800 P 307 357 303 330 53 | 400 630 378 620 +311 23 623 | 1590 216 676 856 +211
MAR-26 26000 P 369 419 357 400 76 | 470 730 452 715 +352 22 1047 | 1914 250 1123 969 +17
MAR-26 26200 P 408 500 408 469 63 | 632 840 532 809 +384 22 313 | 1880 298 376 600 -45
MAR-26 26400 P 522 583 500 572 119 | 649 948 626 980 +475 24 267 | 1542 330 386 777 +88
MAR-26 26600 P 566 695 566 650 53 | 763 1080 629 1082 +485 22 162 | 1943 368 215 890 +8
MAR-26 26800 P 730 777 690 775 14 | 885 1199 843 1193 +491 21 105 | 2530 415 119 489 +29
MAR-26 27000 P 788 902 788 850 32 | 1033 1360 974 1345 +513 21 52 | 2985 501 84 319 0
MAR-26 27200 P 953 1048 941 1048 7 | 1136 1489 1136 1492 +553 21 44 | 2825 556 51 268 +22
MAR-26 27400 P 1177 1177 1128 1156 4 | 1329 1567 1329 1655 +579 21 29 | 2830 626 33 152 0
MAR-26 27600 P 0 0 0 0 0 | 1511 1511 1478 1826 +599 21 6 | 2140 680 6 73 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2003 +614 21 0 | 2305 775 0 273 0
MAR-26 28000 P 0 0 0 0 0 | 1834 1834 1834 2184 +638 21 2 | 2825 864 2 78 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2371 +653 21 0 | 3450 992 0 12 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2557 +661 21 0 | 2835 1099 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2748 +670 21 0 | 2200 2139 0 2 0
MAR-26 28800 P 0 0 0 0 0 | 2964 2964 2964 2933 +670 20 1 | 2964 1574 1 1 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3132 +687 21 0 | 3542 2365 0 8 0
MAR-26 29200 P 2670 2670 2670 2670 4 | 3226 3226 3226 3326 +693 21 1 | 3226 2235 5 3 -2
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3523 +699 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3720 +703 21 0 | 2074 2074 0 1 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3918 +707 21 0 | 4202 2250 0 3 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4116 +709 21 0 | 5285 2410 0 18 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4315 +712 20 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4514 +713 20 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4714 +716 21 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4914 +717 21 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5113 +717 0 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5313 +718 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5513 +719 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5713 +719 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5913 +720 0 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6113 +720 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6313 +720 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6513 +721 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6713 +721 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 6913 +721 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7113 +721 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 7313 +721 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 7513 +721 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 7713 +721 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 7913 +721 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8113 +721 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 8313 +721 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 8513 +721 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 8713 +721 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 8913 +721 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9113 +721 0 0 | 0 0 0 0 0
TOTAL PUT 906 | TOTAL PUT 7472 | TOTAL PUT 8378 19379 +843
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 17087 34009 +1628
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
APR-26 16000 C - - - - - | 0 0 0 9923 - 39 0 | 0 0 0 0 -
APR-26 16100 C - - - - - | 0 0 0 9823 - 39 0 | 0 0 0 0 -
APR-26 16200 C - - - - - | 0 0 0 9723 - 38 0 | 0 0 0 0 -
APR-26 16300 C - - - - - | 0 0 0 9623 - 38 0 | 0 0 0 0 -
APR-26 16400 C - - - - - | 0 0 0 9524 - 40 0 | 0 0 0 0 -
APR-26 16500 C - - - - - | 0 0 0 9424 - 39 0 | 0 0 0 0 -
APR-26 16600 C - - - - - | 0 0 0 9324 - 39 0 | 0 0 0 0 -
APR-26 16700 C - - - - - | 0 0 0 9224 - 38 0 | 0 0 0 0 -
APR-26 16800 C - - - - - | 0 0 0 9124 - 38 0 | 0 0 0 0 -
APR-26 16900 C - - - - - | 0 0 0 9024 - 37 0 | 0 0 0 0 -
APR-26 17000 C - - - - - | 0 0 0 8925 - 38 0 | 0 0 0 0 -
APR-26 17100 C - - - - - | 0 0 0 8825 - 38 0 | 0 0 0 0 -
APR-26 17200 C - - - - - | 0 0 0 8725 - 37 0 | 0 0 0 0 -
APR-26 17300 C - - - - - | 0 0 0 8625 - 37 0 | 0 0 0 0 -
APR-26 17400 C - - - - - | 0 0 0 8526 - 37 0 | 0 0 0 0 -
APR-26 17500 C - - - - - | 0 0 0 8426 - 37 0 | 0 0 0 0 -
APR-26 17600 C - - - - - | 0 0 0 8326 - 36 0 | 0 0 0 0 -
APR-26 17700 C - - - - - | 0 0 0 8227 - 37 0 | 0 0 0 0 -
APR-26 17800 C - - - - - | 0 0 0 8127 - 36 0 | 0 0 0 0 -
APR-26 17900 C - - - - - | 0 0 0 8027 - 36 0 | 0 0 0 0 -
APR-26 18000 C - - - - - | 0 0 0 7928 - 36 0 | 0 0 0 0 -
APR-26 18100 C - - - - - | 0 0 0 7828 - 35 0 | 0 0 0 0 -
APR-26 18200 C - - - - - | 0 0 0 7729 - 36 0 | 0 0 0 0 -
APR-26 18300 C - - - - - | 0 0 0 7629 - 35 0 | 0 0 0 0 -
APR-26 18400 C - - - - - | 0 0 0 7530 - 35 0 | 0 0 0 0 -
APR-26 18500 C - - - - - | 0 0 0 7431 - 35 0 | 0 0 0 0 -
APR-26 18600 C - - - - - | 0 0 0 7331 - 35 0 | 0 0 0 0 -
APR-26 18700 C - - - - - | 0 0 0 7232 - 35 0 | 0 0 0 0 -
APR-26 18800 C 0 0 0 0 0 | 0 0 0 7133 -706 34 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5556 -692 31 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5361 -689 31 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5167 -685 31 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4973 -682 30 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4781 -677 30 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4589 -673 30 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4398 -668 29 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4209 -662 29 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4021 -656 29 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3834 -649 28 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3649 -642 28 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3465 -635 28 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3284 -626 27 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3105 -617 27 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2928 -608 26 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2754 -597 26 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2583 -585 26 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2415 -573 25 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2250 -560 25 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 2089 -546 25 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1933 -531 24 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1780 -516 24 0 | 0 0 0 0 0
APR-26 24800 C 0 0 0 0 0 | 0 0 0 1633 -498 24 0 | 0 0 0 0 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1478 -493 23 0 | 0 0 0 0 0
APR-26 25200 C 0 0 0 0 0 | 0 0 0 1343 -473 23 0 | 0 0 0 0 0
APR-26 25400 C 0 0 0 0 0 | 0 0 0 1214 -451 22 0 | 0 0 0 0 0
APR-26 25600 C 0 0 0 0 0 | 1096 1096 1096 1084 -410 22 10 | 1096 1096 10 10 +10
APR-26 25800 C 0 0 0 0 0 | 1017 1094 1017 979 -375 22 57 | 1094 1017 57 57 +57
APR-26 26000 C 0 0 0 0 0 | 852 940 852 867 -355 21 45 | 1105 852 45 35 +25
APR-26 26200 C 1050 1050 1050 1050 1 | 753 860 753 770 -329 21 14 | 1100 753 15 146 +4
APR-26 26400 C 0 0 0 0 0 | 780 780 708 683 -301 21 34 | 983 708 34 85 +18
APR-26 26600 C 0 0 0 0 0 | 753 753 624 603 -274 21 24 | 888 624 24 62 +15
APR-26 26800 C 775 775 735 735 3 | 564 578 533 532 -284 21 45 | 806 533 48 48 +43
APR-26 27000 C 705 705 615 615 4 | 486 525 486 471 -235 21 53 | 705 486 57 38 +35
APR-26 27200 C 0 0 0 0 0 | 490 490 390 415 -196 21 120 | 620 390 120 99 +97
APR-26 27400 C 490 490 490 490 2 | 420 420 337 364 -178 21 58 | 560 337 60 22 +20
APR-26 27600 C 0 0 0 0 0 | 372 383 307 319 -160 21 74 | 475 307 74 68 +61
APR-26 27800 C 423 423 400 400 2 | 325 325 259 278 -145 21 81 | 423 259 83 12 -6
APR-26 28000 C 335 341 325 325 3 | 281 285 239 242 -130 21 89 | 371 239 92 20 +16
APR-26 28200 C 295 295 295 295 1 | 232 232 196 210 -116 21 17 | 325 196 18 12 +6
APR-26 28400 C 279 279 279 279 1 | 209 209 170 181 -104 21 18 | 286 170 19 13 +9
APR-26 28600 C 221 221 221 221 2 | 185 193 146 157 -91 21 31 | 240 146 33 23 +14
APR-26 28800 C 207 207 188 197 5 | 141 151 128 138 -78 22 6 | 223 128 11 12 +3
APR-26 29000 C 190 190 171 171 3 | 147 147 112 121 -66 22 27 | 194 112 30 26 +19
APR-26 29200 C 150 150 150 150 1 | 111 112 97 104 -58 22 24 | 168 97 25 27 +14
APR-26 29400 C 141 141 141 141 1 | 107 107 92 89 -52 22 12 | 143 92 13 17 +5
APR-26 29600 C 120 120 120 120 1 | 80 87 80 75 -48 22 6 | 127 80 7 13 0
APR-26 29800 C 100 100 95 95 8 | 64 72 64 64 -45 22 2 | 112 64 10 21 +8
APR-26 30000 C 91 91 91 91 1 | 62 62 62 54 -40 22 40 | 95 62 41 50 +40
APR-26 30200 C 0 0 0 0 0 | 57 57 49 45 -35 22 7 | 88 49 7 9 +7
APR-26 30400 C 0 0 0 0 0 | 0 0 0 38 -30 22 0 | 0 0 0 0 0
APR-26 30600 C 0 0 0 0 0 | 41 41 41 32 -26 22 8 | 66 41 8 4 -6
APR-26 30800 C 53 53 53 53 1 | 0 0 0 26 -24 22 0 | 53 53 1 1 +1
APR-26 31000 C 0 0 0 0 0 | 30 35 30 22 -20 22 7 | 53 30 7 12 +5
APR-26 31200 C 0 0 0 0 0 | 32 32 32 18 -18 22 1 | 43 32 1 26 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 15 -15 22 0 | 40 37 0 6 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 13 -12 22 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 11 -10 22 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 19 19 19 9 -9 22 2 | 19 19 2 2 +2
APR-26 32200 C 0 0 0 0 0 | 15 16 15 7 -8 22 5 | 16 15 5 5 +5
APR-26 32400 C 0 0 0 0 0 | 0 0 0 6 -7 22 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 5 -6 22 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 4 -5 22 0 | 0 0 0 0 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 3 -5 22 0 | 0 0 0 0 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 2 -5 22 0 | 0 0 0 0 0
APR-26 33400 C 11 11 11 11 1 | 0 0 0 1 -5 21 0 | 11 11 1 2 +1
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 0 0 0 0 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 0 0
TOTAL CALL 41 | TOTAL CALL 917 | TOTAL CALL 958 983 +528
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
APR-26 16000 P - - - - - | 14 14 13 1 - 39 2 | 14 13 2 2 -
APR-26 16100 P - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
APR-26 16200 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
APR-26 16300 P - - - - - | 0 0 0 1 - 38 0 | 0 0 0 0 -
APR-26 16400 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
APR-26 16500 P - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
APR-26 16600 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
APR-26 16700 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
APR-26 16800 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
APR-26 16900 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
APR-26 17000 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
APR-26 17100 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
APR-26 17200 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
APR-26 17300 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
APR-26 17400 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
APR-26 17500 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
APR-26 17600 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
APR-26 17700 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
APR-26 17800 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
APR-26 17900 P - - - - - | 0 0 0 2 - 32 0 | 0 0 0 0 -
APR-26 18000 P - - - - - | 0 0 0 3 - 33 0 | 0 0 0 0 -
APR-26 18100 P - - - - - | 0 0 0 4 - 34 0 | 0 0 0 0 -
APR-26 18200 P - - - - - | 0 0 0 5 - 34 0 | 0 0 0 0 -
APR-26 18300 P - - - - - | 0 0 0 6 - 34 0 | 0 0 0 0 -
APR-26 18400 P - - - - - | 0 0 0 7 - 35 0 | 0 0 0 0 -
APR-26 18500 P - - - - - | 0 0 0 8 - 35 0 | 0 0 0 0 -
APR-26 18600 P - - - - - | 0 0 0 9 - 35 0 | 0 0 0 0 -
APR-26 18700 P - - - - - | 0 0 0 10 - 35 0 | 0 0 0 0 -
APR-26 18800 P 0 0 0 0 0 | 33 42 33 11 +8 34 7 | 42 26 7 54 +6
APR-26 20400 P 0 0 0 0 0 | 0 0 0 35 +24 32 0 | 0 0 0 0 0
APR-26 20600 P 0 0 0 0 0 | 72 72 72 40 +27 31 2 | 72 72 2 2 +2
APR-26 20800 P 0 0 0 0 0 | 0 0 0 46 +31 31 0 | 0 0 0 0 0
APR-26 21000 P 0 0 0 0 0 | 77 81 76 53 +35 31 11 | 81 60 11 18 +10
APR-26 21200 P 0 0 0 0 0 | 80 86 68 60 +39 30 29 | 86 68 29 24 +24
APR-26 21400 P 65 65 65 65 1 | 85 85 85 69 +44 30 1 | 85 62 2 10 +1
APR-26 21600 P 0 0 0 0 0 | 79 100 79 79 +49 30 4 | 100 67 4 63 +4
APR-26 21800 P 0 0 0 0 0 | 103 109 103 89 +54 29 2 | 109 67 2 25 +1
APR-26 22000 P 0 0 0 0 0 | 91 120 91 101 +60 29 24 | 120 77 24 34 +11
APR-26 22200 P 0 0 0 0 0 | 98 122 98 115 +67 28 6 | 122 86 6 71 +2
APR-26 22400 P 96 96 96 96 1 | 106 140 106 130 +74 28 15 | 140 93 16 65 +12
APR-26 22600 P 0 0 0 0 0 | 118 142 118 148 +83 28 4 | 142 118 4 2 +2
APR-26 22800 P 103 108 103 108 3 | 145 150 132 167 +91 27 5 | 150 97 8 15 +5
APR-26 23000 P 117 117 112 112 6 | 148 180 140 187 +99 27 16 | 180 107 22 15 +14
APR-26 23200 P 125 132 121 130 7 | 160 203 159 206 +105 26 61 | 203 121 68 9 +7
APR-26 23400 P 0 0 0 0 0 | 180 209 180 229 +112 26 39 | 209 130 39 25 +14
APR-26 23600 P 0 0 0 0 0 | 200 230 194 253 +118 25 51 | 230 194 51 26 +26
APR-26 23800 P 0 0 0 0 0 | 230 257 230 284 +129 25 22 | 257 158 22 72 +22
APR-26 24000 P 197 197 187 187 2 | 224 310 224 318 +140 25 25 | 310 176 27 46 +12
APR-26 24200 P 220 220 219 219 3 | 244 310 244 356 +154 24 15 | 310 195 18 26 +13
APR-26 24400 P 0 0 0 0 0 | 280 390 278 398 +173 24 38 | 390 237 38 23 +17
APR-26 24600 P 0 0 0 0 0 | 360 431 332 445 +193 24 35 | 431 252 35 35 +31
APR-26 24800 P 0 0 0 0 0 | 357 475 357 496 +210 23 19 | 475 302 19 20 +10
APR-26 25000 P 0 0 0 0 0 | 402 542 402 551 +227 23 52 | 542 312 52 28 +16
APR-26 25200 P 391 391 391 391 1 | 443 607 443 650 +283 23 51 | 607 360 52 42 +40
APR-26 25400 P 423 423 423 423 2 | 553 679 553 680 +265 22 30 | 679 412 32 27 +15
APR-26 25600 P 469 514 469 486 6 | 568 752 568 798 +330 23 44 | 752 469 50 41 +40
APR-26 25800 P 550 550 550 550 1 | 677 850 677 830 +304 21 48 | 850 516 49 38 +27
APR-26 26000 P 0 0 0 0 0 | 765 936 765 940 +345 21 41 | 936 567 41 66 +26
APR-26 26200 P 702 702 702 702 1 | 815 980 815 1044 +373 21 43 | 980 672 44 115 +42
APR-26 26400 P 790 790 790 790 1 | 911 1059 911 1155 +410 21 26 | 1059 731 27 89 +23
APR-26 26600 P 925 925 923 923 2 | 0 0 0 1275 +421 21 0 | 989 820 2 198 0
APR-26 26800 P 0 0 0 0 0 | 1100 1100 1100 1403 +447 21 3 | 1100 957 3 346 +3
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1538 +488 21 0 | 1047 1046 0 21 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1706 +528 22 0 | 1194 1194 0 1 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1854 +551 22 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2007 +568 22 0 | 0 0 0 0 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2165 +566 22 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2328 +582 22 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2494 +595 22 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2665 +608 22 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2839 +620 22 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3016 +630 22 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3196 +640 22 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3303 +573 16 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3564 +657 22 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3751 +664 22 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3940 +671 22 0 | 0 0 0 0 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4130 +676 22 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4322 +681 22 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4515 +686 22 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4709 +689 22 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4904 +693 22 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5099 +695 22 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5296 +698 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5493 +701 22 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5690 +702 22 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5888 +704 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6086 +706 22 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6285 +707 22 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6484 +709 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6683 +710 22 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6882 +710 22 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7081 +711 22 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7280 +711 22 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7480 +712 22 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7680 +713 23 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7879 +712 22 0 | 0 0 0 0 0
TOTAL PUT 37 | TOTAL PUT 771 | TOTAL PUT 808 1694 +478
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 1766 2677 +1006
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 13737 -714 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13537 -714 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13337 -714 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13137 -714 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12937 -714 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12737 -714 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12537 -714 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12338 -713 36 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12138 -713 35 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11938 -713 35 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11738 -713 34 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11538 -713 33 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11339 -713 34 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11139 -713 34 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10939 -713 33 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10740 -712 33 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10540 -712 33 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10341 -711 33 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10141 -712 32 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9942 -711 32 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9743 -710 32 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9544 -710 32 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9345 -709 31 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9147 -708 31 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8948 -708 31 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8750 -707 31 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8552 -706 31 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8354 -705 30 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8157 -703 30 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7959 -702 30 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7763 -700 30 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7566 -699 29 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7468 -698 29 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7370 -697 29 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7273 -696 29 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7175 -695 29 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7077 -694 29 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6980 -693 29 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6883 -691 29 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6786 -690 29 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6689 -689 28 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6592 -688 28 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6496 -685 28 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6399 -685 28 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6303 -683 28 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6207 -681 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6111 -680 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6016 -677 28 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5921 -675 28 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5826 -673 28 0 | 6588 6568 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5636 -670 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5448 -665 27 0 | 5940 5802 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5261 -660 27 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5075 -655 27 0 | 5236 5220 0 0 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4891 -649 26 0 | 5664 4494 0 2 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4708 -643 26 0 | 6070 5453 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4527 -637 26 0 | 5230 4980 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4347 -630 26 0 | 4180 3962 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4170 -622 26 0 | 4919 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3994 -615 25 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3820 -607 25 0 | 4575 4060 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3649 -598 25 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3480 -588 25 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3314 -578 24 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3151 -567 24 0 | 4955 3000 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2990 -557 24 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2832 -546 24 0 | 4668 3768 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2678 -533 24 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2527 -520 23 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2379 -508 23 0 | 3860 2135 0 2 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2235 -494 23 0 | 4074 2405 0 1 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2096 -479 23 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1960 -465 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1828 -450 22 0 | 0 0 0 0 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1683 -452 22 0 | 2710 1510 0 12 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1564 -432 22 0 | 1680 1435 0 2 0
JUN-26 25400 C 0 0 0 0 0 | 1415 1415 1415 1449 -412 21 1 | 2054 1415 1 46 0
JUN-26 25600 C 0 0 0 0 0 | 1357 1357 1357 1342 -372 21 1 | 2065 1357 1 39 +1
JUN-26 25800 C 0 0 0 0 0 | 1300 1300 1300 1240 -351 21 1 | 1787 1291 1 15 +1
JUN-26 26000 C 0 0 0 0 0 | 1221 1221 1140 1142 -331 21 6 | 2327 1140 6 12 -1
JUN-26 26200 C 0 0 0 0 0 | 1200 1200 1045 1051 -310 21 33 | 2000 1030 33 27 +20
JUN-26 26400 C 0 0 0 0 0 | 1040 1040 1000 969 -291 21 44 | 1760 929 44 52 +40
JUN-26 26600 C 1133 1133 1133 1133 1 | 893 960 893 891 -267 21 2 | 1900 859 3 7 +1
JUN-26 26800 C 0 0 0 0 0 | 845 845 785 816 -253 21 11 | 1650 785 11 7 +3
JUN-26 27000 C 0 0 0 0 0 | 841 841 749 749 -236 21 5 | 1837 738 5 61 0
JUN-26 27200 C 0 0 0 0 0 | 700 700 681 687 -218 21 5 | 1640 681 5 29 +1
JUN-26 27400 C 0 0 0 0 0 | 713 713 633 631 -200 21 5 | 1114 633 5 57 -4
JUN-26 27600 C 0 0 0 0 0 | 557 596 557 577 -186 21 10 | 1506 557 10 35 +7
JUN-26 27800 C 0 0 0 0 0 | 513 540 511 528 -173 21 16 | 1578 511 16 114 +14
JUN-26 28000 C 0 0 0 0 0 | 468 501 465 483 -160 21 14 | 1226 465 14 127 +10
JUN-26 28200 C 0 0 0 0 0 | 433 452 433 440 -148 21 44 | 1435 433 44 164 +43
JUN-26 28400 C 0 0 0 0 0 | 405 413 405 401 -137 21 14 | 1170 405 14 108 +14
JUN-26 28600 C 0 0 0 0 0 | 370 370 344 368 -124 21 3 | 964 344 3 132 -1
JUN-26 28800 C 0 0 0 0 0 | 355 355 340 337 -113 21 11 | 1022 340 11 78 +4
JUN-26 29000 C 405 405 405 405 1 | 295 295 292 308 -103 21 44 | 1087 292 45 208 +25
JUN-26 29200 C 0 0 0 0 0 | 300 300 285 280 -97 21 5 | 977 285 5 216 -1
JUN-26 29400 C 0 0 0 0 0 | 255 264 255 255 -89 21 16 | 895 255 16 141 +14
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 233 -81 22 0 | 842 301 0 99 0
JUN-26 29800 C 0 0 0 0 0 | 198 217 198 213 -74 22 15 | 716 198 15 60 +14
JUN-26 30000 C 0 0 0 0 0 | 200 205 181 194 -69 22 6 | 782 181 6 61 +3
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 170 -70 22 0 | 670 254 0 45 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 153 -66 22 0 | 600 217 0 48 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 138 -63 22 0 | 606 204 0 14 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 124 -58 22 0 | 517 194 0 49 0
JUN-26 31000 C 0 0 0 0 0 | 134 134 125 111 -53 22 2 | 543 125 2 48 -1
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 100 -48 22 0 | 510 180 0 80 0
JUN-26 31400 C 0 0 0 0 0 | 98 98 98 89 -41 22 1 | 492 98 1 68 +1
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 80 -37 22 0 | 445 189 0 85 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 72 -33 22 0 | 409 138 0 12 0
JUN-26 32000 C 0 0 0 0 0 | 79 79 79 64 -31 22 1 | 435 79 1 15 -1
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 57 -28 22 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 51 -26 22 0 | 398 90 0 5 0
JUN-26 32600 C 81 81 81 81 1 | 0 0 0 45 -24 22 0 | 85 81 1 1 -1
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 40 -22 22 0 | 299 84 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 37 -18 22 0 | 308 82 0 48 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 32 -18 22 0 | 298 65 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 28 -17 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 25 -15 22 0 | 213 66 0 6 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 22 -14 22 0 | 110 94 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 21 -11 22 0 | 273 40 0 56 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 16 -10 22 0 | 200 39 0 7 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 12 -9 22 0 | 153 39 0 45 0
JUN-26 35200 C 0 0 0 0 0 | 22 22 22 10 -6 22 2 | 190 22 2 78 0
TOTAL CALL 3 | TOTAL CALL 318 | TOTAL CALL 321 2671 +206
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 42 0 | 30 1 0 240 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 40 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 26 14 0 8 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 18 15 0 4 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 35 0 | 22 17 0 4 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 41 20 0 4 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 32 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 2 +1 31 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 4 +3 32 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 5 +4 32 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 6 +5 32 0 | 55 34 0 2 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 7 +5 32 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 8 +5 31 0 | 53 39 0 4 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 10 +6 31 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 11 +6 31 0 | 85 46 0 2 0
JUN-26 17000 P 0 0 0 0 0 | 47 47 47 13 +7 31 1 | 84 47 1 140 +1
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 15 +8 31 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 17 +9 30 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 20 +11 30 0 | 136 60 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 22 +12 30 0 | 97 69 0 135 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 26 +14 30 0 | 103 54 0 184 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 29 +15 29 0 | 115 59 0 23 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 31 +16 29 0 | 116 66 0 15 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 33 +17 29 0 | 117 88 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 73 73 72 36 +18 29 2 | 135 72 2 2 +2
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 38 +19 29 0 | 101 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 40 +20 29 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 82 82 82 43 +21 29 1 | 100 80 1 3 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 46 +23 29 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 89 92 87 50 +25 29 4 | 111 87 4 38 +2
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 52 +25 28 0 | 96 96 0 1 0
JUN-26 19200 P 0 0 0 0 0 | 100 100 94 55 +26 28 7 | 100 94 7 8 +7
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 59 +29 28 0 | 107 99 0 81 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 62 +29 28 0 | 186 87 0 8 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 66 +31 28 0 | 98 87 0 63 0
JUN-26 19600 P 0 0 0 0 0 | 106 106 106 70 +33 28 1 | 210 89 1 59 -1
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 74 +34 28 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 79 +37 28 0 | 183 97 0 4 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 84 +39 28 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 112 132 112 89 +41 28 7 | 210 93 7 77 +1
JUN-26 20200 P 0 0 0 0 0 | 131 131 121 99 +44 27 4 | 131 115 4 3 +2
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 111 +49 27 0 | 155 109 0 10 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 124 +54 27 0 | 335 116 0 30 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 138 +59 27 0 | 305 125 0 7 0
JUN-26 21000 P 0 0 0 0 0 | 149 149 149 158 +69 27 3 | 999 125 3 152 +3
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 171 +71 26 0 | 406 146 0 4 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 190 +74 26 0 | 325 156 0 42 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 210 +80 26 0 | 398 142 0 11 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 240 +95 26 0 | 504 105 0 44 0
JUN-26 22000 P 0 0 0 0 0 | 225 262 225 265 +103 26 5 | 542 150 5 77 +4
JUN-26 22200 P 0 0 0 0 0 | 262 289 262 292 +111 25 9 | 505 184 9 13 +8
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 322 +121 25 0 | 495 188 0 15 0
JUN-26 22600 P 0 0 0 0 0 | 316 338 316 348 +124 25 3 | 533 198 3 135 +2
JUN-26 22800 P 0 0 0 0 0 | 356 356 356 375 +127 24 7 | 557 228 7 74 +7
JUN-26 23000 P 0 0 0 0 0 | 370 385 370 408 +133 24 8 | 728 248 8 133 +6
JUN-26 23200 P 0 0 0 0 0 | 418 418 418 444 +141 24 1 | 688 289 1 87 -10
JUN-26 23400 P 0 0 0 0 0 | 376 450 376 481 +153 23 17 | 586 310 17 74 +14
JUN-26 23600 P 0 0 0 0 0 | 444 444 444 525 +169 23 2 | 798 295 2 43 +2
JUN-26 23800 P 0 0 0 0 0 | 445 543 445 572 +185 23 4 | 828 321 4 102 -1
JUN-26 24000 P 0 0 0 0 0 | 550 600 530 623 +200 23 6 | 891 338 6 144 +4
JUN-26 24200 P 0 0 0 0 0 | 668 668 668 678 +214 22 5 | 965 355 5 75 +5
JUN-26 24400 P 0 0 0 0 0 | 661 693 661 736 +227 22 2 | 1040 385 2 128 +2
JUN-26 24600 P 0 0 0 0 0 | 755 755 755 798 +241 22 1 | 1007 422 1 183 +1
JUN-26 24800 P 0 0 0 0 0 | 840 840 840 864 +256 22 1 | 1440 457 1 224 0
JUN-26 25000 P 0 0 0 0 0 | 831 880 808 940 +277 22 72 | 1328 490 72 287 +1
JUN-26 25200 P 0 0 0 0 0 | 835 1007 835 1020 +297 21 74 | 1638 540 74 142 -3
JUN-26 25400 P 0 0 0 0 0 | 948 1100 948 1105 +319 21 43 | 1280 579 43 221 0
JUN-26 25600 P 0 0 0 0 0 | 1002 1155 1002 1199 +344 21 9 | 1330 623 9 108 -7
JUN-26 25800 P 0 0 0 0 0 | 1269 1269 1269 1296 +362 21 1 | 1672 690 1 112 -1
JUN-26 26000 P 0 0 0 0 0 | 1300 1300 1300 1398 +379 21 1 | 1875 713 1 168 -1
JUN-26 26200 P 0 0 0 0 0 | 1440 1440 1440 1512 +405 21 1 | 1740 773 1 114 +1
JUN-26 26400 P 0 0 0 0 0 | 1594 1610 1594 1626 +424 21 2 | 1749 851 2 53 -1
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1745 +438 21 0 | 2490 961 0 66 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1876 +461 21 0 | 1684 1000 0 15 0
JUN-26 27000 P 0 0 0 0 0 | 1939 1939 1939 2008 +478 21 1 | 2355 1055 1 158 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2170 +520 21 0 | 2770 1495 0 51 0
JUN-26 27400 P 0 0 0 0 0 | 2286 2286 2286 2312 +535 21 1 | 2286 1435 1 21 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2457 +548 21 0 | 2645 1400 0 8 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2607 +540 21 0 | 2785 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2760 +552 21 0 | 2854 1525 0 22 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2917 +564 21 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3077 +575 21 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3240 +585 21 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3405 +594 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3574 +603 21 0 | 3848 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3745 +612 21 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3918 +619 21 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4094 +627 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4272 +634 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4452 +641 22 0 | 4774 2950 0 15 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4633 +646 22 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4816 +652 22 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5001 +657 22 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5187 +662 22 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5374 +666 22 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5563 +670 22 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5752 +673 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5943 +677 22 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6135 +681 22 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6327 +683 22 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6520 +686 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6714 +688 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6908 +690 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7103 +692 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7299 +695 22 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7495 +696 22 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7691 +697 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7888 +699 22 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8085 +700 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8283 +702 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8679 +704 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9075 +705 22 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9473 +708 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 306 | TOTAL PUT 306 4813 +50
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 627 7484 +256
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 5992 -637 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5902 -634 25 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5722 -628 25 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5544 -623 25 0 | 6316 6246 0 1 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5368 -616 25 0 | 6300 6150 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5193 -610 25 0 | 6163 6113 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5021 -602 25 0 | 6172 5743 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4850 -595 25 0 | 5750 5398 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4681 -588 24 0 | 5565 5376 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4514 -580 24 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4350 -572 24 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4188 -563 24 0 | 4840 4688 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4028 -554 24 0 | 5175 4610 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3870 -546 24 0 | 4520 4294 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3715 -537 24 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3563 -527 23 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3413 -517 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3266 -508 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3122 -497 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2981 -487 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2843 -476 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2708 -466 23 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2577 -454 22 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2448 -443 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2323 -432 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2201 -421 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2076 -416 22 0 | 0 0 0 0 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1967 -398 22 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1860 -382 22 0 | 0 0 0 0 0
SEP-26 25600 C 0 0 0 0 0 | 1709 1709 1709 1754 -359 22 1 | 1709 1709 1 1 +1
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1663 -338 22 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 1661 1661 1661 1569 -325 21 1 | 2600 1661 1 4 +1
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1479 -301 21 0 | 1825 1707 0 8 0
SEP-26 26400 C 0 0 0 0 0 | 1433 1433 1433 1391 -284 21 1 | 1925 1433 1 5 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1308 -274 21 0 | 1895 1514 0 9 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1233 -258 21 0 | 1874 1816 0 2 0
SEP-26 27000 C 0 0 0 0 0 | 1223 1223 1223 1158 -255 21 2 | 1830 1223 2 12 0
SEP-26 27200 C 0 0 0 0 0 | 1122 1122 1072 1090 -244 21 3 | 1450 1072 3 9 +1
SEP-26 27400 C 0 0 0 0 0 | 1117 1117 1117 1029 -223 21 1 | 1877 1117 1 5 +1
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 964 -214 21 0 | 0 0 0 0 0
SEP-26 27800 C 0 0 0 0 0 | 877 938 877 914 -197 21 5 | 1123 877 5 3 +1
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 859 -184 21 0 | 1390 1054 0 2 0
SEP-26 28200 C 0 0 0 0 0 | 810 822 810 806 -177 21 2 | 1036 810 2 3 +1
SEP-26 28400 C 0 0 0 0 0 | 818 818 755 756 -168 21 4 | 1072 755 4 2 +1
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 710 -159 21 0 | 1123 875 0 2 0
SEP-26 28800 C 768 768 768 768 1 | 678 685 678 666 -151 21 3 | 1020 678 4 3 0
SEP-26 29000 C 0 0 0 0 0 | 659 659 659 625 -142 22 1 | 1256 659 1 5 +1
SEP-26 29200 C 0 0 0 0 0 | 600 600 600 584 -135 22 1 | 958 600 1 7 0
SEP-26 29400 C 0 0 0 0 0 | 521 521 521 551 -124 22 1 | 908 521 1 5 +1
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 517 -117 22 0 | 802 673 0 2 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 484 -111 22 0 | 830 600 0 10 0
SEP-26 30000 C 0 0 0 0 0 | 438 490 438 464 -96 22 5 | 824 438 5 33 +3
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 434 -91 22 0 | 735 683 0 16 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 406 -87 22 0 | 747 458 0 49 0
SEP-26 30600 C 0 0 0 0 0 | 364 364 364 379 -88 22 1 | 720 364 1 32 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 354 -75 22 0 | 614 614 0 14 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 331 -70 22 0 | 637 475 0 15 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 309 -65 22 0 | 527 430 0 2 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 288 -61 22 0 | 616 504 0 7 0
SEP-26 31600 C 0 0 0 0 0 | 282 282 282 269 -56 22 1 | 315 282 1 0 -1
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 251 -52 22 0 | 0 0 0 0 0
SEP-26 32000 C 292 292 292 292 1 | 239 239 239 234 -48 22 1 | 480 239 2 1 0
SEP-26 32200 C 0 0 0 0 0 | 239 240 238 224 -39 22 3 | 260 238 3 2 +1
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 203 -42 22 0 | 312 289 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 198 198 198 189 -39 22 1 | 198 198 1 1 +1
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 176 -36 22 0 | 236 235 0 2 0
SEP-26 33000 C 228 228 228 228 1 | 190 190 169 164 -33 22 2 | 285 169 3 1 +1
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 152 -31 22 0 | 338 308 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 142 -28 22 0 | 240 214 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 132 -26 22 0 | 0 0 0 0 0
SEP-26 33800 C 0 0 0 0 0 | 148 148 146 126 -21 22 2 | 290 146 2 8 -2
TOTAL CALL 3 | TOTAL CALL 42 | TOTAL CALL 45 293 +12
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 | 0 0 0 205 +75 25 0 | 228 196 0 16 0
SEP-26 20000 P 218 218 218 218 1 | 256 256 256 215 +78 25 1 | 256 210 2 5 +1
SEP-26 20200 P 0 0 0 0 0 | 216 216 216 235 +84 25 1 | 216 216 1 1 +1
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 257 +89 25 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 281 +96 25 0 | 323 231 0 10 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 306 +102 25 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 347 365 347 334 +110 25 2 | 365 265 2 9 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 363 +117 25 0 | 0 0 0 0 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 394 +124 24 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 400 437 392 427 +132 24 4 | 437 377 4 5 +3
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 463 +140 24 0 | 356 356 0 1 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 516 +164 24 0 | 438 368 0 2 0
SEP-26 22200 P 0 0 0 0 0 | 519 524 519 550 +167 24 2 | 524 399 2 5 +2
SEP-26 22400 P 0 0 0 0 0 | 538 538 538 587 +170 24 1 | 538 315 1 2 +1
SEP-26 22600 P 0 0 0 0 0 | 620 620 620 628 +162 24 1 | 620 455 1 2 +1
SEP-26 22800 P 500 500 500 500 1 | 0 0 0 670 +164 23 0 | 602 485 1 7 +1
SEP-26 23000 P 0 0 0 0 0 | 666 666 666 715 +171 23 1 | 688 500 1 6 +1
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 763 +179 23 0 | 613 547 0 1 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 815 +191 23 0 | 752 585 0 8 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 871 +204 23 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 937 +219 22 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 945 945 945 999 +233 22 1 | 945 945 1 1 +1
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1065 +242 22 0 | 802 802 0 1 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1138 +260 22 0 | 0 0 0 0 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1210 +269 22 0 | 873 873 0 1 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1293 +286 22 0 | 1067 913 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 1206 1206 1206 1375 +299 22 1 | 1206 966 1 4 +1
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1463 +308 21 0 | 1180 1002 0 2 0
SEP-26 25400 P 0 0 0 0 0 | 1490 1490 1400 1562 +338 21 2 | 1490 1400 2 2 +2
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1658 +351 21 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1768 +375 21 0 | 1158 1158 0 1 0
SEP-26 26000 P 0 0 0 0 0 | 1763 1763 1702 1871 +375 21 3 | 1763 1324 3 5 +1
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1982 +396 21 0 | 1877 1558 0 4 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2087 +400 21 0 | 1845 1740 0 5 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2205 +413 21 0 | 1988 1725 0 3 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2328 +427 21 0 | 2057 1761 0 6 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2456 +441 21 0 | 2020 1805 0 2 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2630 +501 22 0 | 2010 1870 0 2 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2765 +514 22 0 | 1929 1929 0 1 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2904 +527 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3046 +520 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3191 +530 22 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3339 +541 22 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3489 +550 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3642 +559 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3798 +569 22 0 | 0 0 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3955 +577 22 0 | 2880 2880 0 2 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4115 +585 22 0 | 0 0 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4278 +593 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4442 +600 22 0 | 3627 3477 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4608 +607 22 0 | 3585 3525 0 1 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4777 +614 22 0 | 4230 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 4700 4746 4700 4947 +620 22 2 | 4746 4700 2 1 +1
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5119 +627 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5292 +632 22 0 | 4550 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5467 +637 22 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 5583 5583 5583 5644 +642 22 1 | 5583 4898 1 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5822 +647 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6001 +651 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6182 +656 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6364 +660 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6547 +664 22 0 | 6065 5825 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6731 +667 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6916 +670 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7102 +673 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7289 +676 22 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7477 +679 22 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7665 +681 22 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7855 +684 22 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8045 +686 22 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8235 +687 22 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 23 | TOTAL PUT 25 131 +17
| MONTH PUT/CALL RATIO 0.55
| MONTH TOTAL 70 424 +29
MARKET PUT/CALL RATIO 0.94
MARKET TOTAL 19550 44594 +2919
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED