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 25000 1071 614 25 784 436 789 +207
C MAR-26 26000 939 317 24 475 262 528 -168
P MAR-26 25200 878 701 24 886 484 526 +232
C MAR-26 26800 874 141 24 206 108 626 -91
C MAR-26 26200 812 263 24 380 215 713 -145
C MAR-26 27000 772 112 24 168 86 247 -77
P MAR-26 25400 757 802 24 1000 555 637 +258
C MAR-26 25800 712 380 24 546 327 221 -199
P MAR-26 24800 706 535 25 698 380 482 +181
C MAR-26 25600 690 453 24 642 400 368 -231
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 MAR 2026, TUESDAY 04 MAR 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 10000 C 0 0 0 0 0 | 0 0 0 15132 -523 0 3 | 0 0 3 0 -3
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15032 -523 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 14932 -523 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 14832 -523 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 14732 -523 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 14632 -523 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 14532 -523 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14432 -523 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14332 -523 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14232 -523 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14132 -523 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14032 -523 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 13932 -523 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 13832 -523 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 13732 -523 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 13632 -523 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 13532 -523 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 13432 -523 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13332 -523 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13232 -523 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13132 -523 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13032 -523 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 12932 -523 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 12832 -523 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 12732 -523 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 12632 -523 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 12532 -523 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 12432 -523 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12332 -523 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12232 -523 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12132 -523 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12032 -523 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 11932 -523 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 11832 -523 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 11732 -523 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 11632 -523 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 11532 -523 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 11432 -523 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11332 -523 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11232 -523 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11132 -523 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11032 -523 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 10932 -523 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 10832 -523 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 10732 -523 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 10632 -523 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 10532 -523 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 10432 -523 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10332 -523 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10232 -523 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10133 -522 63 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10033 -522 62 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 9933 -522 61 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 9833 -522 60 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 9733 -522 60 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 9633 -522 59 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 9533 -522 58 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 9433 -522 57 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9333 -522 57 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9233 -522 56 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9133 -522 55 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9033 -522 55 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8933 -523 54 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8833 -523 53 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8734 -522 56 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8634 -522 55 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8534 -522 54 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8434 -522 54 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8334 -522 53 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8234 -522 52 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8134 -522 51 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8035 -521 53 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7935 -521 52 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7835 -521 51 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7735 -521 50 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7636 -521 51 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7536 -521 51 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7436 -521 50 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7337 -520 50 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7237 -520 50 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7137 -520 49 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7038 -520 49 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6938 -520 48 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6839 -519 48 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6739 -519 48 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6640 -518 48 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6540 -519 47 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6441 -518 47 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6341 -518 46 0 | 7739 7600 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6242 -518 46 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6143 -517 46 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6044 -517 46 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5944 -517 45 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5845 -516 45 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5746 -516 44 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5647 -516 44 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5548 -515 43 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5450 -514 43 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5351 -513 43 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5252 -513 43 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5154 -512 42 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4957 -511 42 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4761 -509 41 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4565 -507 40 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4370 -505 40 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4175 -503 39 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 3981 -501 38 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3789 -497 38 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3597 -494 37 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3406 -491 36 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3217 -487 35 3 | 5329 3450 3 3 -3
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3030 -481 35 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 2844 -476 34 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2660 -471 33 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2493 -449 34 0 | 0 0 0 0 0
MAR-26 23000 C 2460 2460 2460 2460 1 | 0 0 0 2309 -447 33 0 | 3604 2460 1 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2134 -438 32 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 1955 -436 31 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 1711 1723 1637 1786 -424 30 46 | 4052 1637 46 46 +45
MAR-26 23800 C 0 0 0 0 0 | 1666 1683 1476 1605 -429 29 132 | 2140 1476 132 100 +97
MAR-26 24000 C 1353 1353 1353 1353 1 | 1594 1618 1324 1444 -411 28 193 | 3997 1324 194 153 +148
MAR-26 24200 C 1380 1380 1245 1340 7 | 1388 1497 1202 1290 -396 27 161 | 2970 1202 168 124 +122
MAR-26 24400 C 1384 1384 1150 1150 3 | 1310 1320 1042 1142 -373 27 202 | 2900 1042 205 126 +113
MAR-26 24600 C 1161 1161 945 945 2 | 1144 1144 914 1003 -355 26 230 | 1714 914 232 205 +142
MAR-26 24800 C 931 1000 833 1000 12 | 960 983 788 872 -334 26 163 | 2230 788 175 185 +90
MAR-26 25000 C 950 950 680 841 72 | 800 882 679 755 -306 25 318 | 3022 679 390 181 +123
MAR-26 25200 C 875 875 578 674 97 | 780 800 574 643 -281 25 354 | 2875 574 451 149 +24
MAR-26 25400 C 741 741 480 666 148 | 675 681 477 543 -254 24 517 | 2140 477 665 150 +52
MAR-26 25600 C 642 642 400 583 222 | 575 580 400 453 -231 24 468 | 2652 400 690 368 +27
MAR-26 25800 C 538 546 330 468 193 | 474 485 327 380 -199 24 519 | 2690 327 712 221 +86
MAR-26 26000 C 475 475 268 373 414 | 398 401 262 317 -168 24 525 | 2022 262 939 528 +110
MAR-26 26200 C 380 380 220 303 299 | 320 333 215 263 -145 24 513 | 1880 215 812 713 +113
MAR-26 26400 C 308 311 175 260 228 | 270 272 172 215 -126 24 352 | 1657 172 580 781 +78
MAR-26 26600 C 249 250 140 207 159 | 206 216 136 175 -108 24 435 | 1697 136 594 560 -17
MAR-26 26800 C 206 206 110 167 181 | 183 183 108 141 -91 24 693 | 1670 108 874 626 -67
MAR-26 27000 C 168 168 89 134 188 | 137 146 86 112 -77 24 584 | 1914 86 772 247 -309
MAR-26 27200 C 137 139 74 106 166 | 113 120 70 89 -63 24 349 | 1486 70 515 305 +3
MAR-26 27400 C 113 114 59 74 123 | 94 96 59 73 -48 24 292 | 1629 59 415 533 +185
MAR-26 27600 C 93 94 48 57 63 | 78 78 48 57 -42 24 290 | 1286 48 353 412 +47
MAR-26 27800 C 69 69 38 50 68 | 62 62 41 43 -37 24 241 | 1014 38 309 641 +172
MAR-26 28000 C 62 62 32 39 53 | 50 52 35 33 -29 24 298 | 1500 32 351 544 -40
MAR-26 28200 C 52 52 28 35 50 | 42 44 30 25 -22 24 80 | 1101 28 130 646 -8
MAR-26 28400 C 42 42 23 24 35 | 34 35 25 18 -18 23 38 | 1297 23 73 994 -9
MAR-26 28600 C 35 35 20 20 14 | 27 35 24 13 -14 23 32 | 1060 20 46 514 -93
MAR-26 28800 C 28 28 19 21 31 | 22 24 20 10 -10 23 32 | 995 19 63 632 -24
MAR-26 29000 C 25 25 15 18 15 | 20 27 18 7 -8 23 183 | 929 15 198 268 -14
MAR-26 29200 C 21 21 13 15 12 | 16 25 15 5 -6 23 96 | 828 13 108 241 -166
MAR-26 29400 C 19 19 19 19 1 | 14 23 14 4 -4 23 89 | 776 14 90 518 +68
MAR-26 29600 C 0 0 0 0 0 | 13 23 13 3 -3 24 133 | 744 13 133 436 -263
MAR-26 29800 C 11 11 9 9 5 | 11 19 11 2 -2 23 119 | 740 9 124 240 -115
MAR-26 30000 C 8 8 8 8 2 | 11 19 10 1 -2 23 147 | 802 8 149 481 +72
MAR-26 30200 C 10 10 10 10 2 | 9 17 9 1 -1 23 86 | 755 8 88 298 -68
MAR-26 30400 C 0 0 0 0 0 | 11 15 11 1 0 24 45 | 599 11 45 391 -25
MAR-26 30600 C 0 0 0 0 0 | 11 14 11 1 0 25 42 | 648 6 42 199 +22
MAR-26 30800 C 0 0 0 0 0 | 6 11 6 1 0 26 23 | 600 6 23 278 +21
MAR-26 31000 C 4 4 4 4 1 | 5 8 5 1 0 26 21 | 602 4 22 475 -2
MAR-26 31200 C 0 0 0 0 0 | 5 5 5 1 0 27 15 | 582 5 15 192 +14
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 415 5 0 181 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 525 4 0 149 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 486 1 0 137 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 462 3 0 122 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 91 5 0 75 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 427 4 0 62 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 236 16 0 97 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 259 8 0 150 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 306 2 0 415 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 62 15 0 33 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 55 13 0 4 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 30 11 0 7 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 13 0 2 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 13 13 0 2 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 13 11 0 5 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 7 6 0 3 0
TOTAL CALL 2868 | TOTAL CALL 9062 | TOTAL CALL 11930 16162 +748
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 0 109 0 | 10 2 0 72 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 106 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 99 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 98 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 84 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 77 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 76 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 72 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 71 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 69 0 | 0 0 0 0 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 67 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 65 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 63 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 62 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 27 27 0 1 0
MAR-26 15600 P 7 7 7 7 2 | 0 0 0 1 0 58 0 | 18 7 2 0 -2
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 43 4 0 156 -5
MAR-26 15900 P 8 8 8 8 1 | 0 0 0 1 0 56 0 | 40 8 1 5 0
MAR-26 16000 P 0 0 0 0 0 | 6 6 6 1 0 55 2 | 55 6 2 60 +2
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 7 7 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 52 25 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-26 16500 P 10 10 10 10 2 | 0 0 0 1 0 52 0 | 85 10 2 7 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 12 12 0 25 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 40 12 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 29 17 0 3 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 17000 P 11 11 11 11 3 | 13 14 13 1 0 48 9 | 74 9 12 121 +6
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 11 11 11 1 0 46 1 | 11 11 1 1 +1
MAR-26 17400 P 0 0 0 0 0 | 10 11 10 1 0 46 15 | 11 10 15 15 +15
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 117 12 0 19 -5
MAR-26 17600 P 13 13 13 13 1 | 0 0 0 1 0 44 0 | 78 8 1 22 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 17800 P 16 16 16 16 1 | 0 0 0 1 0 43 0 | 83 16 1 8 +1
MAR-26 17900 P 16 16 16 16 2 | 0 0 0 1 0 42 0 | 38 16 2 8 -2
MAR-26 18000 P 14 17 14 15 11 | 14 20 14 1 0 42 8 | 147 6 19 252 +1
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 2 +1 44 0 | 139 8 0 3 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 3 +2 45 0 | 154 9 0 24 0
MAR-26 18300 P 0 0 0 0 0 | 17 29 15 4 +3 45 4 | 133 11 4 4 +2
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 5 +4 46 0 | 67 18 0 10 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 6 +5 46 0 | 114 11 0 6 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 7 +6 46 0 | 81 11 0 2 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 8 +7 46 0 | 96 53 0 0 0
MAR-26 18800 P 24 24 24 24 1 | 24 28 24 9 +8 46 6 | 173 8 7 18 +4
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 10 +9 46 0 | 112 7 0 0 0
MAR-26 19000 P 19 19 19 19 2 | 23 34 23 11 +9 46 16 | 186 8 18 69 +13
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 12 +9 46 0 | 120 15 0 6 0
MAR-26 19200 P 0 0 0 0 0 | 33 38 33 13 +9 45 7 | 149 19 7 8 +6
MAR-26 19300 P 0 0 0 0 0 | 28 28 22 14 +9 45 3 | 86 9 3 7 +2
MAR-26 19400 P 33 35 33 35 7 | 33 33 25 15 +9 45 3 | 198 13 10 12 -7
MAR-26 19500 P 35 35 35 35 1 | 46 46 41 16 +9 44 24 | 60 10 25 77 +4
MAR-26 19600 P 0 0 0 0 0 | 32 49 28 17 +9 44 25 | 160 12 25 26 -17
MAR-26 19700 P 32 32 32 32 15 | 36 36 36 18 +9 43 5 | 112 13 20 15 +9
MAR-26 19800 P 37 40 33 33 3 | 35 50 35 19 +9 43 14 | 189 11 17 181 +11
MAR-26 19900 P 37 44 37 44 2 | 36 53 35 21 +10 43 9 | 132 19 11 121 -7
MAR-26 20000 P 37 46 37 46 7 | 41 54 36 22 +10 42 17 | 292 13 24 504 +12
MAR-26 20200 P 34 43 34 42 27 | 40 59 34 26 +13 42 87 | 251 16 114 45 +29
MAR-26 20400 P 38 56 38 55 17 | 61 67 37 29 +14 41 122 | 127 16 139 37 +22
MAR-26 20600 P 53 58 52 58 4 | 59 69 42 34 +16 41 124 | 297 7 128 53 +15
MAR-26 20800 P 58 63 58 61 30 | 65 78 52 39 +18 40 77 | 268 18 107 71 +22
MAR-26 21000 P 49 70 17 17 23 | 55 86 51 44 +20 39 161 | 456 17 184 254 +18
MAR-26 21200 P 57 74 57 74 10 | 76 91 60 51 +23 38 130 | 494 21 140 108 +78
MAR-26 21400 P 56 73 56 73 33 | 76 105 61 58 +26 38 146 | 532 25 179 140 +18
MAR-26 21600 P 66 90 66 90 12 | 85 117 68 67 +30 37 163 | 571 27 175 250 -35
MAR-26 21800 P 63 100 63 97 20 | 85 124 77 77 +34 36 148 | 571 28 168 393 -4
MAR-26 22000 P 75 112 71 80 92 | 82 143 82 88 +38 36 176 | 604 28 268 1020 +92
MAR-26 22200 P 75 123 75 105 25 | 96 150 94 100 +42 35 155 | 653 32 180 565 -41
MAR-26 22400 P 83 140 83 101 38 | 105 170 102 111 +44 34 121 | 492 32 159 239 -57
MAR-26 22600 P 93 158 93 113 44 | 123 197 121 125 +47 33 138 | 759 36 182 330 -90
MAR-26 22800 P 103 181 103 111 46 | 126 218 126 144 +54 33 58 | 818 37 104 381 -2
MAR-26 23000 P 109 203 109 139 140 | 140 245 140 163 +59 32 150 | 815 40 290 764 +57
MAR-26 23200 P 135 225 135 175 54 | 160 276 160 186 +67 31 120 | 757 42 174 450 -2
MAR-26 23400 P 147 250 147 195 72 | 177 299 177 213 +77 30 111 | 868 45 183 807 +23
MAR-26 23600 P 176 296 176 191 158 | 199 346 199 243 +90 30 219 | 888 50 377 567 0
MAR-26 23800 P 200 335 200 250 118 | 243 392 236 278 +102 29 293 | 923 58 411 341 +79
MAR-26 24000 P 217 385 217 260 192 | 274 439 266 317 +116 28 353 | 1165 65 545 1032 +190
MAR-26 24200 P 255 428 251 295 272 | 301 493 296 361 +129 27 292 | 1138 69 564 609 +101
MAR-26 24400 P 287 496 285 316 182 | 348 542 346 412 +144 27 327 | 1154 88 509 661 +3
MAR-26 24600 P 333 560 333 389 241 | 394 623 394 469 +161 26 356 | 1320 85 597 472 +90
MAR-26 24800 P 380 635 380 420 273 | 466 698 448 535 +181 25 433 | 1810 98 706 482 -6
MAR-26 25000 P 436 723 436 480 420 | 525 784 520 614 +207 25 651 | 1796 114 1071 789 -212
MAR-26 25200 P 484 827 484 582 322 | 598 886 589 701 +232 24 556 | 1745 145 878 526 +38
MAR-26 25400 P 555 934 555 632 248 | 700 1000 688 802 +258 24 509 | 1690 156 757 637 +157
MAR-26 25600 P 650 1052 650 745 160 | 785 1096 772 912 +286 24 437 | 1595 181 597 474 -26
MAR-26 25800 P 770 1186 770 1056 63 | 925 1239 889 1032 +309 23 246 | 1590 216 309 1050 +63
MAR-26 26000 P 890 1318 890 1075 79 | 1076 1371 1008 1231 +404 26 231 | 1914 250 310 1310 -25
MAR-26 26200 P 1029 1396 1000 1193 19 | 1193 1491 1114 1304 +356 23 122 | 1880 298 141 616 -26
MAR-26 26400 P 1200 1690 1200 1500 19 | 1320 1604 1306 1459 +390 23 91 | 1690 330 110 782 -20
MAR-26 26600 P 1295 1789 1295 1693 20 | 1462 1820 1408 1614 +396 22 35 | 1943 368 55 920 -2
MAR-26 26800 P 1399 1877 1399 1770 10 | 1677 1918 1677 1783 +357 22 9 | 2530 415 19 512 -3
MAR-26 27000 P 1672 2134 1672 2130 8 | 1780 1950 1749 1958 +428 22 7 | 2985 501 15 307 -6
MAR-26 27200 P 1775 2238 1775 2238 12 | 0 0 0 2138 +447 22 0 | 2825 556 12 289 -1
MAR-26 27400 P 2136 2136 2136 2136 1 | 0 0 0 2339 +474 24 0 | 2830 626 1 152 +1
MAR-26 27600 P 0 0 0 0 0 | 2456 2456 2456 2527 +483 24 1 | 2456 680 1 74 +1
MAR-26 27800 P 0 0 0 0 0 | 2865 2865 2820 2713 +491 24 4 | 2865 775 4 271 -2
MAR-26 28000 P 2600 2805 2600 2805 4 | 3118 3118 3118 2906 +498 24 1 | 3118 864 5 78 0
MAR-26 28200 P 0 0 0 0 0 | 2990 2990 2990 3101 +503 25 1 | 3450 992 1 11 -1
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3296 +507 25 0 | 2835 1099 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3492 +511 26 0 | 2200 2139 0 2 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3689 +525 26 0 | 2964 1574 0 1 0
MAR-26 29000 P 3645 3645 3645 3645 1 | 3786 3786 3786 3883 +524 26 1 | 3786 2365 2 6 -1
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4073 +518 23 0 | 3226 2235 0 3 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4271 +519 23 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4470 +520 23 0 | 2074 2074 0 1 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4670 +521 23 0 | 4202 2250 0 3 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4869 +521 23 2 | 5285 2410 2 19 +1
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5069 +522 23 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5268 +522 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5468 +522 0 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5668 +522 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5868 +523 0 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 6068 +523 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 6268 +523 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6468 +523 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6668 +523 0 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6868 +523 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 7068 +523 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 7268 +523 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7468 +523 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7668 +523 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7868 +523 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 8068 +523 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 8268 +523 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 8468 +523 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 8668 +523 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8868 +523 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 9068 +523 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 9268 +523 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 9468 +523 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 9668 +523 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9868 +523 0 2 | 0 0 2 2 +2
TOTAL PUT 3570 | TOTAL PUT 7534 | TOTAL PUT 11104 21028 +582
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 23034 37190 +1330
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 0 0 | 0 0 0 9183 -507 44 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9084 -506 44 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 8984 -506 44 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 8884 -507 43 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 8785 -506 43 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 8685 -506 43 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 8586 -506 43 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 8486 -506 42 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 8387 -505 42 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 8288 -505 42 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8188 -505 42 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8089 -504 42 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 7990 -504 42 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 7890 -504 41 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 7791 -504 41 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 7692 -503 41 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 7593 -503 40 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 7494 -503 40 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 7395 -502 40 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 7296 -502 40 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7197 -502 39 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7099 -500 39 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7000 -500 39 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 6901 -500 39 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 6803 -499 39 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 6704 -499 38 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 6606 -498 38 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 6508 -497 38 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 6409 -497 38 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 4857 -481 34 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 4666 -478 34 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4477 -475 33 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4288 -472 33 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4101 -467 32 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 3915 -463 32 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 3730 -459 31 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 3548 -453 31 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3367 -448 30 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3188 -442 30 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3011 -436 29 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 2837 -429 29 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 2665 -421 29 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2496 -413 28 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2330 -405 28 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2168 -395 27 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2010 -384 27 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 1855 -374 26 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 1704 -363 26 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1554 -340 25 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1417 -323 25 0 | 0 0 0 0 0
APR-26 24600 C 0 0 0 0 0 | 1205 1222 1205 1286 -308 24 20 | 1222 1205 20 10 +10
APR-26 24800 C 0 0 0 0 0 | 1101 1112 1077 1137 -315 23 52 | 1112 1077 52 36 +36
APR-26 25000 C 1235 1235 1160 1160 2 | 1017 1059 960 1031 -285 23 32 | 1235 960 34 19 +19
APR-26 25200 C 970 970 931 931 3 | 946 981 859 912 -278 23 94 | 1200 859 97 45 +43
APR-26 25400 C 913 913 760 790 5 | 860 911 765 812 -252 23 106 | 1065 760 111 64 +62
APR-26 25600 C 900 900 688 790 32 | 830 830 684 719 -233 23 80 | 1096 684 112 73 +47
APR-26 25800 C 805 805 580 714 8 | 721 723 592 635 -214 22 83 | 1094 580 91 78 -13
APR-26 26000 C 722 722 558 600 10 | 643 668 516 564 -189 22 69 | 1105 516 79 27 -2
APR-26 26200 C 621 623 490 509 53 | 523 564 456 499 -168 22 85 | 1100 456 138 124 -39
APR-26 26400 C 525 525 418 420 7 | 483 517 393 440 -148 22 54 | 983 393 61 95 +4
APR-26 26600 C 490 490 363 363 6 | 439 439 336 387 -130 23 75 | 888 336 81 87 +22
APR-26 26800 C 410 410 300 316 9 | 382 382 290 338 -119 22 76 | 806 290 85 119 +60
APR-26 27000 C 319 320 266 320 10 | 320 320 260 295 -107 23 80 | 705 260 90 116 +71
APR-26 27200 C 313 316 228 275 25 | 271 285 223 256 -97 23 28 | 620 223 53 100 -4
APR-26 27400 C 228 228 224 224 5 | 252 252 198 222 -87 23 93 | 560 198 98 74 +44
APR-26 27600 C 250 250 230 234 4 | 224 224 166 191 -78 23 132 | 475 166 136 120 +39
APR-26 27800 C 162 162 162 162 1 | 172 183 145 166 -68 23 154 | 423 145 155 54 +41
APR-26 28000 C 177 177 130 151 19 | 150 161 126 146 -56 23 129 | 371 126 148 79 +50
APR-26 28200 C 140 140 119 119 3 | 131 138 110 125 -50 23 49 | 325 110 52 40 +19
APR-26 28400 C 145 145 98 118 18 | 126 126 102 107 -45 23 58 | 286 98 76 55 +27
APR-26 28600 C 110 110 85 97 16 | 112 112 86 91 -42 23 22 | 240 85 38 37 +4
APR-26 28800 C 108 108 78 78 7 | 87 94 82 76 -41 23 103 | 223 78 110 101 +87
APR-26 29000 C 92 92 68 68 10 | 75 85 69 64 -36 23 42 | 194 68 52 77 +31
APR-26 29200 C 82 84 69 69 9 | 65 75 61 54 -31 23 102 | 168 61 111 124 +92
APR-26 29400 C 0 0 0 0 0 | 57 67 55 45 -27 23 89 | 143 55 89 64 +44
APR-26 29600 C 0 0 0 0 0 | 57 57 50 37 -24 23 136 | 127 50 136 153 +129
APR-26 29800 C 53 53 48 48 9 | 46 52 46 31 -20 23 24 | 112 46 33 33 +11
APR-26 30000 C 41 41 41 41 2 | 43 49 40 25 -18 23 18 | 95 40 20 56 +5
APR-26 30200 C 0 0 0 0 0 | 48 48 48 21 -15 23 18 | 88 48 18 28 +17
APR-26 30400 C 0 0 0 0 0 | 40 40 40 17 -13 23 6 | 40 40 6 6 +6
APR-26 30600 C 30 30 30 30 1 | 0 0 0 14 -11 23 0 | 66 30 1 4 +1
APR-26 30800 C 0 0 0 0 0 | 0 0 0 11 -10 22 0 | 53 33 0 0 0
APR-26 31000 C 0 0 0 0 0 | 29 30 29 9 -8 23 11 | 53 29 11 24 +11
APR-26 31200 C 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 43 32 0 26 0
APR-26 31400 C 0 0 0 0 0 | 21 29 20 6 -6 23 133 | 40 20 133 126 +119
APR-26 31600 C 0 0 0 0 0 | 0 0 0 5 -5 23 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 4 -4 23 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 3 -4 22 0 | 19 19 0 2 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 2 -4 22 0 | 16 15 0 5 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 12 12 0 1 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 11 11 0 2 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
TOTAL CALL 274 | TOTAL CALL 2253 | TOTAL CALL 2527 2284 +1093
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 22 22 22 22 1 | 22 30 19 1 0 38 45 | 30 12 46 91 +41
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 0 0 0 0 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 3 +2 40 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 4 +3 41 0 | 0 0 0 0 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 5 +4 41 0 | 0 0 0 0 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 6 +5 41 0 | 0 0 0 0 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 7 +6 42 0 | 0 0 0 0 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 8 +7 42 0 | 0 0 0 0 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 9 +8 42 0 | 0 0 0 0 0
APR-26 17000 P 0 0 0 0 0 | 0 0 0 10 +8 42 0 | 0 0 0 0 0
APR-26 17100 P 0 0 0 0 0 | 0 0 0 11 +8 42 0 | 0 0 0 0 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 12 +8 42 0 | 0 0 0 0 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 13 +8 41 0 | 0 0 0 0 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 14 +8 41 0 | 0 0 0 0 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 15 +8 41 0 | 0 0 0 0 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 16 +8 41 0 | 0 0 0 0 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 17 +8 41 0 | 0 0 0 0 0
APR-26 17800 P 43 43 43 43 1 | 38 52 38 18 +8 40 4 | 52 38 5 4 +4
APR-26 17900 P 0 0 0 0 0 | 0 0 0 19 +8 40 0 | 0 0 0 0 0
APR-26 18000 P 45 45 45 45 1 | 0 0 0 20 +8 40 0 | 45 33 1 6 +1
APR-26 18100 P 0 0 0 0 0 | 56 56 56 21 +8 39 1 | 56 56 1 1 +1
APR-26 18200 P 0 0 0 0 0 | 50 50 50 23 +9 39 1 | 50 27 1 15 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 24 +9 39 0 | 0 0 0 0 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 25 +9 39 0 | 0 0 0 0 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 27 +10 39 0 | 0 0 0 0 0
APR-26 18600 P 0 0 0 0 0 | 66 68 66 29 +11 38 10 | 68 66 10 10 +10
APR-26 18700 P 62 62 62 62 1 | 55 69 55 30 +11 38 42 | 69 45 43 39 +38
APR-26 18800 P 0 0 0 0 0 | 53 73 53 32 +12 38 82 | 73 26 82 80 -77
APR-26 20400 P 98 105 98 105 4 | 104 125 93 81 +28 34 75 | 125 74 79 48 +47
APR-26 20600 P 120 120 120 120 1 | 114 133 100 91 +32 34 99 | 133 63 100 75 +71
APR-26 20800 P 118 118 118 118 3 | 103 146 103 102 +35 33 33 | 146 83 36 45 +15
APR-26 21000 P 100 127 100 127 6 | 115 156 115 113 +38 33 227 | 156 60 233 132 +111
APR-26 21200 P 108 140 108 121 4 | 126 163 126 126 +42 32 72 | 163 68 76 33 +9
APR-26 21400 P 147 147 147 147 1 | 157 178 138 141 +47 32 52 | 178 62 53 38 +28
APR-26 21600 P 157 174 157 174 4 | 150 156 142 155 +50 31 34 | 174 67 38 70 +6
APR-26 21800 P 168 173 168 173 4 | 208 208 182 170 +52 31 17 | 208 67 21 40 +20
APR-26 22000 P 158 210 158 210 5 | 177 235 173 186 +54 30 9 | 235 77 14 75 +3
APR-26 22200 P 230 232 230 232 2 | 187 266 187 204 +57 30 5 | 266 86 7 52 0
APR-26 22400 P 210 224 203 224 4 | 245 271 222 226 +61 29 13 | 271 93 17 81 0
APR-26 22600 P 0 0 0 0 2 | 308 308 256 251 +69 29 3 | 308 118 5 31 +2
APR-26 22800 P 228 305 228 240 6 | 252 339 252 278 +79 28 6 | 339 97 12 191 +2
APR-26 23000 P 278 349 252 252 20 | 283 386 278 309 +90 28 21 | 386 107 41 34 +10
APR-26 23200 P 318 318 303 303 8 | 302 421 302 342 +102 27 37 | 421 121 45 47 +29
APR-26 23400 P 365 365 361 361 6 | 341 460 332 378 +110 27 81 | 460 130 87 42 +6
APR-26 23600 P 300 463 300 463 12 | 377 506 377 419 +121 26 83 | 506 194 95 88 +59
APR-26 23800 P 356 513 356 475 6 | 418 543 418 463 +132 26 60 | 543 158 66 45 -40
APR-26 24000 P 410 530 410 473 28 | 456 615 445 511 +143 25 73 | 615 176 101 36 -18
APR-26 24200 P 547 638 529 529 4 | 518 672 518 564 +155 25 6 | 672 195 10 44 -3
APR-26 24400 P 490 670 490 510 9 | 633 715 602 621 +167 24 11 | 715 237 20 56 +2
APR-26 24600 P 764 785 764 785 6 | 626 828 626 687 +183 24 19 | 828 252 25 28 -8
APR-26 24800 P 668 865 668 865 3 | 739 921 739 799 +238 25 58 | 921 302 61 32 -10
APR-26 25000 P 694 930 694 930 7 | 810 990 810 846 +220 23 51 | 990 312 58 32 +12
APR-26 25200 P 880 880 880 880 1 | 903 1093 903 937 +230 23 21 | 1093 360 22 38 -20
APR-26 25400 P 810 889 810 889 4 | 1046 1159 997 1036 +258 23 40 | 1159 412 44 57 0
APR-26 25600 P 0 0 0 0 0 | 1099 1109 1099 1136 +293 22 18 | 1109 469 18 39 -15
APR-26 25800 P 1405 1405 1405 1405 1 | 1428 1428 1428 1251 +307 22 1 | 1428 516 2 117 -2
APR-26 26000 P 700 700 700 700 2 | 1530 1558 1359 1373 +307 22 4 | 1558 567 6 43 -30
APR-26 26200 P 0 0 0 0 0 | 1430 1430 1430 1502 +327 22 1 | 1430 672 1 126 +1
APR-26 26400 P 0 0 0 0 0 | 1824 1824 1824 1676 +380 23 1 | 1824 731 1 88 -1
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1821 +398 23 0 | 1378 820 0 199 0
APR-26 26800 P 0 0 0 0 0 | 2160 2160 2160 1971 +387 23 2 | 2160 957 2 344 -2
APR-26 27000 P 0 0 0 0 0 | 0 0 0 2126 +398 23 0 | 1047 1046 0 21 0
APR-26 27200 P 0 0 0 0 0 | 2440 2448 2440 2286 +409 23 3 | 2448 1194 3 2 +1
APR-26 27400 P 0 0 0 0 0 | 0 0 0 2450 +419 23 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2619 +429 23 0 | 0 0 0 0 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2791 +437 23 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2966 +445 23 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 3145 +452 23 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 3326 +458 23 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 3510 +464 23 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3696 +470 23 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3884 +474 23 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 4074 +479 23 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 4265 +482 23 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 4458 +486 23 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4652 +489 23 3 | 0 0 3 3 +3
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4846 +491 22 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 5042 +494 22 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 5238 +496 22 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 5435 +498 22 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5633 +500 22 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5831 +501 23 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 6029 +502 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 6228 +504 23 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 6426 +504 22 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 6626 +505 23 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6825 +506 22 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 7024 +506 22 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 7224 +507 23 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 7423 +507 22 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 7623 +507 22 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7823 +508 23 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 8023 +508 23 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 8223 +509 23 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 8422 +508 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 8622 +508 0 3 | 0 0 3 3 +3
TOTAL PUT 167 | TOTAL PUT 1427 | TOTAL PUT 1594 2721 +309
| MONTH PUT/CALL RATIO 0.63
| MONTH TOTAL 4121 5005 +1402
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 12991 -512 41 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12791 -512 40 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12591 -512 39 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12391 -512 38 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12191 -513 38 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11991 -513 37 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11792 -512 38 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11592 -512 37 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11392 -512 36 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11193 -511 37 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10993 -512 36 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10794 -511 36 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10594 -511 35 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10395 -511 35 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10196 -510 35 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9997 -510 35 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9798 -510 35 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9599 -509 34 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9401 -508 34 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9202 -508 34 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9004 -508 34 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8806 -507 33 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8608 -506 33 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8411 -505 33 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8214 -504 33 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8017 -503 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7820 -503 32 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7624 -502 32 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7429 -500 32 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7234 -498 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7039 -497 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6845 -496 31 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6749 -494 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6652 -494 31 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6556 -492 30 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6460 -491 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6364 -490 30 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6268 -489 30 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6172 -489 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6077 -487 30 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5982 -486 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5887 -485 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5792 -484 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5698 -482 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5604 -480 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5510 -479 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5416 -478 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5323 -476 29 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5230 -475 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 5310 5310 5310 5137 -473 28 1 | 6588 5310 1 1 +1
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4953 -469 28 0 | 0 0 0 0 0
JUN-26 20400 C 4676 4676 4668 4668 2 | 0 0 0 4770 -466 28 0 | 5940 4668 2 1 0
JUN-26 20600 C 4470 4470 4470 4470 1 | 4426 4426 4426 4589 -462 28 1 | 4470 4426 2 0 0
JUN-26 20800 C 0 0 0 0 0 | 4278 4438 4260 4409 -458 27 3 | 5236 4260 3 1 +1
JUN-26 21000 C 4450 4500 4370 4370 3 | 0 0 0 4231 -453 27 0 | 5664 4370 3 2 0
JUN-26 21200 C 0 0 0 0 0 | 3890 3890 3890 4055 -448 27 1 | 6070 3890 1 3 +1
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3881 -443 27 0 | 5230 4980 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3709 -438 26 0 | 4180 3962 0 1 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3539 -433 26 0 | 4919 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3372 -426 26 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3207 -420 26 0 | 4575 4060 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3046 -413 25 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2887 -406 25 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2731 -398 25 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 2550 2550 2550 2578 -391 25 1 | 4955 2550 1 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2429 -382 24 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 2500 2500 2250 2283 -374 24 10 | 4668 2250 10 10 +10
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2141 -365 24 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2002 -356 24 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1868 -346 23 0 | 3860 2135 0 2 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1742 -332 23 0 | 4074 2405 0 1 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1620 -318 23 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1503 -274 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 1312 1312 1305 1373 -273 22 14 | 1312 1305 14 14 +14
JUN-26 25000 C 1200 1200 1200 1200 1 | 1207 1220 1207 1265 -263 22 17 | 2710 1200 18 30 +18
JUN-26 25200 C 0 0 0 0 0 | 1156 1189 1113 1167 -248 22 16 | 1680 1113 16 6 +4
JUN-26 25400 C 0 0 0 0 0 | 1080 1080 1019 1075 -242 22 16 | 2054 1019 16 52 +6
JUN-26 25600 C 1100 1100 950 950 2 | 947 947 947 989 -227 22 7 | 2065 947 9 44 +6
JUN-26 25800 C 1038 1038 1038 1038 1 | 868 888 868 907 -213 22 8 | 1787 868 9 13 -2
JUN-26 26000 C 943 945 943 945 2 | 930 930 794 831 -200 22 10 | 2327 794 12 16 -1
JUN-26 26200 C 792 792 792 792 1 | 804 804 804 765 -185 22 7 | 2000 792 8 33 +6
JUN-26 26400 C 790 790 790 790 1 | 757 757 660 703 -167 22 16 | 1760 660 17 57 +5
JUN-26 26600 C 750 784 645 784 4 | 632 632 595 646 -154 22 21 | 1900 595 25 26 +19
JUN-26 26800 C 650 650 598 598 2 | 640 640 555 593 -141 22 18 | 1650 555 20 16 +9
JUN-26 27000 C 615 615 615 615 1 | 554 554 500 543 -128 22 73 | 1837 500 74 122 +60
JUN-26 27200 C 0 0 0 0 0 | 524 524 465 496 -119 22 34 | 1640 465 34 61 +23
JUN-26 27400 C 0 0 0 0 0 | 468 468 412 453 -110 22 22 | 1114 412 22 68 +11
JUN-26 27600 C 0 0 0 0 0 | 430 430 430 414 -101 22 1 | 1506 430 1 72 +1
JUN-26 27800 C 0 0 0 0 0 | 400 400 400 377 -93 22 1 | 1578 400 1 115 +1
JUN-26 28000 C 400 400 370 390 6 | 366 366 320 343 -86 22 2 | 1226 320 8 123 -4
JUN-26 28200 C 0 0 0 0 0 | 282 298 282 312 -81 22 40 | 1435 282 40 196 +33
JUN-26 28400 C 0 0 0 0 0 | 276 276 276 284 -74 22 7 | 1170 276 7 115 +7
JUN-26 28600 C 305 305 305 305 1 | 278 278 235 259 -69 22 49 | 964 235 50 171 +38
JUN-26 28800 C 0 0 0 0 0 | 221 229 215 239 -59 22 41 | 1022 215 41 120 +41
JUN-26 29000 C 254 254 254 254 1 | 210 210 207 219 -53 22 6 | 1087 207 7 205 -5
JUN-26 29200 C 0 0 0 0 0 | 210 210 209 200 -49 23 7 | 977 209 7 222 +1
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 177 -49 22 0 | 895 255 0 141 0
JUN-26 29600 C 0 0 0 0 0 | 160 160 160 159 -49 22 1 | 842 160 1 94 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 143 -39 22 0 | 716 198 0 60 0
JUN-26 30000 C 132 132 132 132 1 | 140 140 140 133 -26 23 3 | 782 132 4 64 +3
JUN-26 30200 C 126 126 126 126 4 | 0 0 0 116 -32 22 0 | 670 126 4 41 -4
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 104 -29 23 0 | 600 170 0 46 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 93 -26 23 0 | 606 151 0 14 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 84 -23 23 0 | 517 136 0 48 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 77 -19 23 0 | 543 125 0 48 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 67 -19 23 0 | 510 119 0 80 0
JUN-26 31400 C 0 0 0 0 0 | 76 76 76 60 -17 23 1 | 492 76 1 67 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 54 -15 23 0 | 445 189 0 85 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 48 -13 23 0 | 409 138 0 12 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 43 -12 23 0 | 435 73 0 15 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 38 -11 23 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 55 55 55 34 -9 23 1 | 398 55 1 5 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 30 -9 23 0 | 85 58 0 2 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 27 -7 23 0 | 299 84 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 24 -7 23 0 | 308 82 0 48 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 21 -6 23 0 | 298 65 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 19 -5 23 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 33 33 33 17 -4 23 2 | 213 33 2 4 -2
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 15 -4 23 0 | 110 94 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 13 -4 23 0 | 273 40 0 56 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 10 -3 23 0 | 200 39 0 7 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 8 -2 23 0 | 153 22 0 47 0
JUN-26 35200 C 22 22 21 22 8 | 15 22 15 6 -2 23 2 | 190 15 10 75 -3
TOTAL CALL 42 | TOTAL CALL 460 | TOTAL CALL 502 3021 +298
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 15 18 15 18 7 | 13 18 13 1 0 41 5 | 30 1 12 238 -2
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 20 25 20 1 0 37 2 | 26 14 2 11 +2
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 24 21 0 8 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 22 17 0 4 0
JUN-26 14000 P 0 0 0 0 0 | 35 35 35 2 +1 35 1 | 41 20 1 5 +1
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 5 +4 35 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 6 +4 35 0 | 0 0 0 0 0
JUN-26 15000 P 43 43 42 42 3 | 0 0 0 7 +4 35 0 | 44 31 3 138 +3
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 8 +4 35 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 9 +4 34 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 11 +5 34 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 12 +5 34 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 14 +5 34 0 | 55 34 0 2 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 16 +6 33 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 18 +7 33 0 | 53 39 0 4 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 21 +8 33 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 24 +9 33 0 | 85 46 0 2 0
JUN-26 17000 P 0 0 0 0 0 | 68 85 68 27 +10 32 7 | 85 47 7 140 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 30 +9 32 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 34 +11 32 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 83 83 83 39 +13 32 4 | 136 60 4 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 44 +14 31 0 | 97 69 0 135 0
JUN-26 18000 P 97 97 97 97 1 | 108 110 98 49 +16 31 9 | 110 54 10 184 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 55 +17 31 0 | 115 59 0 23 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 59 +19 31 0 | 116 66 0 15 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 62 +19 31 0 | 117 88 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 66 +21 30 0 | 135 72 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 130 130 130 70 +20 30 1 | 130 76 1 15 +1
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 74 +23 30 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 78 +24 30 0 | 100 80 0 3 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 82 +24 30 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 122 154 122 87 +26 30 9 | 154 87 9 47 +9
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 92 +27 30 0 | 96 96 0 1 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 97 +28 30 0 | 100 94 0 8 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 102 +29 29 0 | 107 99 0 81 0
JUN-26 19400 P 160 160 160 160 2 | 0 0 0 108 +31 29 0 | 186 87 2 6 -2
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 114 +33 29 0 | 98 87 0 63 0
JUN-26 19600 P 155 155 155 155 1 | 0 0 0 120 +34 29 0 | 210 89 1 58 -1
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 126 +35 29 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 133 +37 29 0 | 183 97 0 4 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 140 +38 29 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 216 216 216 147 +37 28 4 | 216 93 4 81 +4
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 163 +44 28 0 | 131 115 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 180 +47 28 0 | 155 109 0 10 0
JUN-26 20600 P 0 0 0 0 0 | 218 218 218 199 +51 28 1 | 335 116 1 30 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 219 +55 27 0 | 305 125 0 7 0
JUN-26 21000 P 0 0 0 0 0 | 285 313 285 241 +60 27 12 | 999 125 12 148 -4
JUN-26 21200 P 300 300 300 300 1 | 317 317 310 273 +73 27 23 | 406 146 24 22 +18
JUN-26 21400 P 315 315 315 315 2 | 355 360 301 300 +79 27 53 | 360 156 55 95 +53
JUN-26 21600 P 0 0 0 0 0 | 376 376 323 325 +74 27 8 | 398 142 8 5 -6
JUN-26 21800 P 315 361 315 333 6 | 315 412 315 351 +74 26 3 | 504 105 9 48 +4
JUN-26 22000 P 328 410 328 389 9 | 396 458 396 380 +77 26 8 | 542 150 17 172 +1
JUN-26 22200 P 391 391 391 391 1 | 402 402 402 411 +85 25 1 | 505 184 2 56 +1
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 444 +90 25 0 | 495 188 0 41 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 482 +100 25 0 | 533 198 0 151 0
JUN-26 22800 P 0 0 0 0 0 | 492 596 492 524 +110 24 2 | 596 228 2 75 +1
JUN-26 23000 P 499 537 499 537 6 | 625 630 625 570 +118 24 8 | 728 248 14 127 -6
JUN-26 23200 P 0 0 0 0 0 | 609 714 601 619 +126 24 24 | 714 289 24 84 -3
JUN-26 23400 P 0 0 0 0 0 | 733 746 730 672 +135 24 120 | 746 310 120 133 +109
JUN-26 23600 P 722 802 722 802 2 | 822 834 782 728 +143 23 63 | 834 295 65 74 +31
JUN-26 23800 P 0 0 0 0 0 | 735 893 735 788 +152 23 37 | 893 321 37 100 -2
JUN-26 24000 P 700 888 700 888 4 | 845 970 845 853 +163 23 52 | 970 338 56 167 +25
JUN-26 24200 P 925 925 925 925 1 | 1002 1002 1002 925 +177 23 7 | 1002 355 8 81 +6
JUN-26 24400 P 844 844 844 844 1 | 0 0 0 1004 +194 22 0 | 1040 385 1 99 -4
JUN-26 24600 P 0 0 0 0 0 | 1076 1076 1076 1087 +211 22 7 | 1076 422 7 190 +7
JUN-26 24800 P 1000 1120 1000 1120 2 | 1075 1340 1075 1176 +228 22 4 | 1440 457 6 224 +1
JUN-26 25000 P 0 0 0 0 0 | 1195 1420 1189 1271 +239 22 48 | 1420 490 48 292 +5
JUN-26 25200 P 1380 1380 1306 1306 2 | 1347 1347 1347 1372 +256 22 35 | 1638 540 37 144 +1
JUN-26 25400 P 0 0 0 0 0 | 1446 1446 1446 1480 +272 22 1 | 1446 579 1 220 0
JUN-26 25600 P 1380 1380 1380 1380 1 | 0 0 0 1594 +284 22 0 | 1380 623 1 110 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1713 +299 22 0 | 1672 690 0 113 0
JUN-26 26000 P 1750 1750 1750 1750 1 | 0 0 0 1841 +316 22 0 | 1875 713 1 170 +1
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1965 +326 21 0 | 1740 773 0 114 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2135 +376 22 0 | 1749 851 0 53 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2276 +387 22 0 | 2490 961 0 66 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2421 +372 22 0 | 1684 1000 0 15 0
JUN-26 27000 P 0 0 0 0 1 | 0 0 0 2509 +321 21 1 | 2355 1055 2 160 +2
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2722 +391 22 0 | 2770 1495 0 51 0
JUN-26 27400 P 0 0 0 0 0 | 2982 2982 2982 2877 +400 22 1 | 2982 1435 1 21 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3036 +408 22 0 | 2645 1400 0 8 0
JUN-26 27800 P 0 0 0 0 0 | 3236 3236 3236 3199 +417 22 2 | 3236 1559 2 2 0
JUN-26 28000 P 0 0 0 0 1 | 0 0 0 3305 +366 21 1 | 2854 1525 2 21 -1
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3531 +431 22 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3702 +439 22 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3874 +444 22 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4049 +450 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4227 +456 22 0 | 3848 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4406 +461 22 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4587 +466 22 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4769 +470 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4953 +474 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5139 +478 22 0 | 4774 2950 0 15 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5326 +481 22 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5514 +484 23 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5703 +487 23 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5894 +490 23 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6085 +492 23 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6277 +494 23 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6470 +496 23 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6664 +498 23 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6858 +500 23 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7053 +501 23 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7248 +502 23 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7444 +504 23 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7640 +504 23 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7837 +506 23 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8034 +506 23 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8231 +507 23 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8429 +508 23 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8627 +509 23 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8825 +509 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9023 +509 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9420 +510 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9818 +511 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10216 +511 23 0 | 0 0 0 0 0
TOTAL PUT 55 | TOTAL PUT 564 | TOTAL PUT 619 5173 +255
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 1121 8194 +553
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 5333 -443 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5246 -441 26 0 | 0 0 0 0 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5073 -436 26 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4901 -431 26 0 | 6316 6246 0 1 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4732 -426 26 0 | 6300 6150 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4564 -421 25 0 | 6163 6113 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4399 -415 25 0 | 6172 5743 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4235 -410 25 0 | 5750 5398 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4074 -404 25 0 | 5565 5376 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3916 -398 25 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3760 -392 25 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3606 -386 24 0 | 4840 4688 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3455 -379 24 0 | 5175 4610 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3307 -372 24 0 | 4520 4294 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3161 -366 24 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3019 -359 24 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2879 -352 24 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2743 -344 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2609 -338 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2479 -330 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2352 -322 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2228 -315 23 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2108 -307 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1995 -296 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1886 -260 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1754 -277 22 0 | 0 0 0 0 0
SEP-26 25000 C 1680 1680 1630 1630 2 | 1760 1760 1760 1666 -253 22 5 | 1760 1630 7 6 +6
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1571 -243 22 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 1579 1579 1579 1469 -260 22 1 | 1579 1579 1 1 +1
SEP-26 25600 C 0 0 0 0 0 | 1360 1360 1360 1391 -239 22 1 | 1709 1360 1 0 -1
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1298 -233 22 0 | 0 0 0 0 0
SEP-26 26000 C 1308 1308 1280 1280 2 | 1200 1218 1200 1222 -224 22 3 | 2600 1200 5 3 -1
SEP-26 26200 C 1140 1140 1140 1140 1 | 1148 1148 1130 1154 -211 22 2 | 1825 1130 3 8 0
SEP-26 26400 C 0 0 0 0 0 | 1120 1120 1057 1091 -194 22 2 | 1925 1057 2 5 0
SEP-26 26600 C 1000 1000 1000 1000 1 | 1100 1100 960 1011 -197 22 2 | 1895 960 3 10 +1
SEP-26 26800 C 0 0 0 0 0 | 968 968 968 956 -180 22 1 | 1874 968 1 2 0
SEP-26 27000 C 860 870 840 840 4 | 963 963 863 893 -178 22 4 | 1830 840 8 13 +1
SEP-26 27200 C 0 0 0 0 0 | 898 898 895 843 -156 22 2 | 1450 895 2 9 0
SEP-26 27400 C 0 0 0 0 0 | 869 869 869 785 -162 22 1 | 1877 869 1 7 +1
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 739 -147 22 0 | 0 0 0 0 0
SEP-26 27800 C 765 765 765 765 1 | 710 732 667 692 -139 22 4 | 1123 667 5 4 +1
SEP-26 28000 C 0 0 0 0 0 | 704 704 635 650 -131 22 2 | 1390 635 2 5 +1
SEP-26 28200 C 0 0 0 0 0 | 636 636 597 602 -131 22 3 | 1036 597 3 5 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 566 -122 22 0 | 1072 698 0 2 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 535 -112 22 0 | 1123 875 0 2 0
SEP-26 28800 C 550 550 550 550 1 | 488 488 488 497 -108 22 1 | 1020 488 2 3 0
SEP-26 29000 C 0 0 0 0 0 | 463 463 444 462 -106 22 6 | 1256 444 6 12 +6
SEP-26 29200 C 0 0 0 0 0 | 473 473 473 416 -115 22 1 | 958 473 1 7 0
SEP-26 29400 C 448 448 448 448 1 | 444 444 444 385 -114 22 1 | 908 444 2 5 0
SEP-26 29600 C 0 0 0 0 0 | 411 411 411 357 -110 22 1 | 802 411 1 4 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 330 -119 21 0 | 830 600 0 10 0
SEP-26 30000 C 0 0 0 0 0 | 370 370 350 305 -115 21 2 | 824 350 2 33 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 282 -110 21 0 | 735 683 0 16 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 260 -106 21 0 | 747 458 0 49 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 240 -102 21 0 | 720 364 0 32 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 221 -98 21 0 | 614 614 0 14 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 203 -95 21 0 | 637 475 0 15 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 187 -90 21 0 | 527 303 0 3 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 172 -87 21 0 | 616 504 0 7 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 157 -84 21 0 | 315 282 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 144 -80 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 132 -77 21 0 | 480 239 0 1 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 121 -73 21 0 | 260 238 0 2 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 111 -70 21 0 | 312 289 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 101 -67 21 0 | 198 198 0 1 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 92 -64 21 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 84 -61 21 0 | 285 169 0 1 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 77 -58 21 0 | 338 308 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 70 -56 21 0 | 240 214 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 64 -53 21 0 | 0 0 0 0 0
SEP-26 33800 C 98 98 98 98 1 | 108 108 108 58 -50 21 1 | 290 98 2 10 0
TOTAL CALL 14 | TOTAL CALL 46 | TOTAL CALL 60 320 +16
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 338 338 338 338 1 | 0 0 0 292 +65 26 0 | 338 196 1 17 +1
SEP-26 20000 P 365 365 349 349 2 | 333 387 333 305 +74 26 7 | 387 210 9 13 +8
SEP-26 20200 P 333 338 333 338 2 | 0 0 0 332 +79 26 0 | 338 216 2 3 +2
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 360 +84 26 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 391 +89 26 0 | 323 231 0 10 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 423 +94 25 0 | 0 0 0 0 0
SEP-26 21000 P 444 444 444 444 1 | 0 0 0 458 +100 25 0 | 444 265 1 10 +1
SEP-26 21200 P 0 0 0 0 0 | 524 524 524 500 +111 25 1 | 524 524 1 1 +1
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 539 +117 25 0 | 0 0 0 0 0
SEP-26 21600 P 535 535 535 535 1 | 0 0 0 579 +107 25 0 | 535 377 1 5 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 615 +110 24 0 | 356 356 0 1 0
SEP-26 22000 P 635 635 635 635 1 | 718 739 712 656 +106 24 4 | 739 368 5 6 +3
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 705 +118 24 0 | 534 399 0 6 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 748 +121 24 0 | 570 315 0 3 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 801 +134 24 0 | 620 455 0 3 0
SEP-26 22800 P 918 918 918 918 1 | 914 933 914 858 +147 23 4 | 933 485 5 4 -3
SEP-26 23000 P 950 955 950 955 2 | 955 955 955 916 +154 23 2 | 955 500 4 10 +4
SEP-26 23200 P 1030 1030 1030 1030 1 | 0 0 0 979 +163 23 0 | 1030 547 1 2 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 1039 +162 23 0 | 752 585 0 8 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1113 +176 23 0 | 0 0 0 0 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1187 +195 23 0 | 0 0 0 0 0
SEP-26 24000 P 0 0 0 0 0 | 1186 1355 1186 1267 +200 22 2 | 1355 945 2 3 +2
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1352 +218 22 0 | 1103 802 0 2 0
SEP-26 24400 P 1265 1265 1265 1265 1 | 0 0 0 1438 +232 22 0 | 1265 1045 1 0 -1
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1525 +238 22 0 | 873 873 0 1 0
SEP-26 24800 P 1660 1660 1660 1660 1 | 1630 1630 1630 1622 +252 22 1 | 1660 913 2 4 +1
SEP-26 25000 P 1666 1692 1666 1692 2 | 1836 1836 1836 1719 +250 22 3 | 1836 966 5 8 +3
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1821 +261 22 0 | 1180 1002 0 2 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1929 +274 22 0 | 1490 1400 0 2 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 2041 +279 22 0 | 0 0 0 0 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2161 +296 22 0 | 1158 1158 0 1 0
SEP-26 26000 P 0 0 0 0 0 | 2160 2160 2160 2283 +308 22 2 | 2160 1324 2 3 -2
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2408 +307 22 0 | 1877 1558 0 4 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2555 +334 22 0 | 1845 1740 0 5 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2688 +342 22 0 | 1988 1725 0 3 0
SEP-26 26800 P 2615 2615 2615 2615 1 | 0 0 0 2824 +353 22 0 | 2615 1761 1 6 0
SEP-26 27000 P 2890 2917 2890 2917 2 | 3092 3092 3092 2963 +362 22 1 | 3092 1805 3 4 +2
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3105 +332 22 0 | 2010 1870 0 2 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3250 +338 22 0 | 1929 1929 0 1 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3399 +344 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3549 +348 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3703 +354 22 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3859 +359 22 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4017 +363 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4178 +368 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 4500 4547 4500 4342 +374 22 2 | 4547 4500 2 0 0
SEP-26 29000 P 0 0 0 0 0 | 4300 4580 4300 4507 +378 22 3 | 4580 2880 3 2 0
SEP-26 29200 P 0 0 0 0 0 | 4800 4870 4800 4675 +383 22 2 | 4870 4800 2 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4844 +387 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5016 +392 22 0 | 3627 3477 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5189 +396 21 0 | 4770 3525 0 1 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5364 +400 21 0 | 4230 3758 0 3 0
SEP-26 30200 P 5530 5530 5530 5530 1 | 5400 5400 5400 5541 +405 21 1 | 5530 4700 2 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5719 +409 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5899 +413 21 0 | 4550 4385 0 0 0
SEP-26 30800 P 6010 6010 6010 6010 1 | 0 0 0 6080 +417 21 0 | 6010 5658 1 0 -1
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6262 +420 21 0 | 5652 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6446 +425 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6631 +428 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6816 +431 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7003 +435 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7191 +438 21 0 | 6065 5825 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7380 +442 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7570 +445 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7760 +448 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7951 +451 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8143 +454 21 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8336 +457 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8529 +459 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8723 +462 21 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8917 +465 21 0 | 0 0 0 0 0
TOTAL PUT 21 | TOTAL PUT 35 | TOTAL PUT 56 162 +21
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 116 482 +37
MARKET PUT/CALL RATIO 0.89
MARKET TOTAL 28392 50871 +3322
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED