MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAR-26 26800 968 133 24 169 90 984 -47
C MAR-26 26600 885 169 25 210 115 835 -57
C MAR-26 26000 857 325 25 394 225 741 -93
C MAR-26 27000 770 103 24 132 70 503 -39
C MAR-26 26200 727 265 25 343 182 925 -79
P MAR-26 25000 722 525 27 818 420 796 +130
P MAR-26 24600 682 395 28 650 325 639 +98
P MAR-26 24800 671 454 27 730 353 564 +112
C MAR-26 25600 655 472 25 575 344 615 -138
P MAR-26 24400 631 345 29 565 276 732 +88
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 MAR 2026, FRIDAY 09 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 15267 -324 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15167 -324 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15067 -324 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 14967 -324 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 14867 -324 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 14767 -324 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 14667 -324 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14567 -324 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14467 -324 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14367 -324 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14267 -324 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14167 -324 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14067 -324 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 13967 -324 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 13867 -324 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 13767 -324 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 13667 -324 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 13567 -324 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13467 -324 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13367 -324 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13267 -324 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13167 -324 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13067 -324 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 12967 -324 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 12867 -324 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 12767 -324 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 12667 -324 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 12567 -324 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12467 -324 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12367 -324 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12267 -324 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12167 -324 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12067 -324 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 11967 -324 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 11867 -324 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 11767 -324 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 11667 -324 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 11567 -324 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11467 -324 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11367 -324 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11267 -324 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11167 -324 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11067 -324 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 10967 -324 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 10867 -324 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 10767 -324 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 10667 -324 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 10567 -324 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10467 -324 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10367 -324 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10267 -324 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10167 -324 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10068 -323 69 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 9968 -323 68 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 9868 -323 67 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 9768 -323 66 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 9668 -323 65 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 9568 -323 65 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9468 -323 64 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9368 -323 63 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9268 -324 62 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9168 -324 61 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9068 -324 61 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8968 -324 60 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8868 -324 59 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8768 -324 58 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8669 -323 61 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8569 -323 60 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8469 -323 60 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8369 -323 59 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8269 -323 58 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8169 -323 57 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8069 -323 56 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7970 -322 58 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7870 -323 57 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7770 -323 56 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7670 -323 55 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7570 -323 55 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7471 -322 55 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7371 -322 55 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7271 -323 54 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7172 -322 54 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7072 -322 53 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6972 -322 53 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6873 -321 53 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6773 -322 52 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6674 -321 52 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6574 -321 51 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6475 -321 51 0 | 7739 7600 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6375 -321 51 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6276 -320 51 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6176 -321 50 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6077 -320 50 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5978 -320 49 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5878 -320 48 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5779 -320 48 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5680 -319 48 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5581 -319 48 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5482 -319 47 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5383 -318 47 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5284 -318 46 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5087 -317 46 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4890 -316 45 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4693 -315 44 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4497 -314 43 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4301 -313 42 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4106 -311 42 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3912 -309 41 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3719 -307 40 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3527 -304 39 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3335 -303 39 0 | 5329 3450 0 5 0
MAR-26 22200 C 2998 2998 2998 2998 1 | 2852 2852 2852 3145 -300 38 1 | 2998 2852 2 1 +1
MAR-26 22400 C 0 0 0 0 0 | 2600 2600 2600 2957 -296 37 1 | 2600 2600 1 1 +1
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2770 -293 36 0 | 0 0 0 0 0
MAR-26 22800 C 2610 2610 2458 2458 2 | 0 0 0 2585 -289 35 0 | 2610 2458 2 1 +1
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2420 -305 36 0 | 3604 2460 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2240 -255 35 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2065 -252 34 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 1586 1728 1586 1874 -247 32 17 | 4052 1586 17 54 +8
MAR-26 23800 C 0 0 0 0 0 | 1476 1675 1428 1715 -220 32 41 | 2140 1428 41 124 +24
MAR-26 24000 C 1415 1428 1415 1428 2 | 1230 1570 1230 1516 -284 30 101 | 3997 1230 103 237 +85
MAR-26 24200 C 0 0 0 0 0 | 1174 1412 1153 1355 -265 29 120 | 2970 1153 120 243 +79
MAR-26 24400 C 1140 1200 1111 1200 3 | 995 1251 982 1200 -246 28 116 | 2900 982 119 289 +95
MAR-26 24600 C 1185 1185 990 990 4 | 860 1092 860 1056 -227 28 149 | 1714 860 153 400 +104
MAR-26 24800 C 994 994 863 863 4 | 710 968 710 919 -214 27 296 | 2230 710 300 387 +120
MAR-26 25000 C 915 919 728 800 29 | 650 845 600 795 -189 27 387 | 3022 600 416 432 +178
MAR-26 25200 C 795 795 615 710 35 | 515 719 513 676 -175 26 519 | 2875 513 554 422 +147
MAR-26 25400 C 668 675 532 580 70 | 400 615 400 569 -159 26 417 | 2140 400 487 432 +87
MAR-26 25600 C 575 575 445 517 103 | 354 517 344 472 -138 25 552 | 2652 344 655 615 +121
MAR-26 25800 C 480 485 366 418 180 | 277 426 277 393 -119 25 398 | 2690 277 578 215 +42
MAR-26 26000 C 390 394 300 340 198 | 231 348 225 325 -93 25 659 | 2022 225 857 741 +187
MAR-26 26200 C 343 343 244 284 210 | 190 280 182 265 -79 25 517 | 1880 182 727 925 +50
MAR-26 26400 C 285 285 202 239 119 | 140 225 140 213 -68 25 458 | 1657 140 577 988 +47
MAR-26 26600 C 204 210 160 195 102 | 117 180 115 169 -57 25 783 | 1697 115 885 835 +74
MAR-26 26800 C 160 169 126 159 77 | 94 142 90 133 -47 24 891 | 1670 90 968 984 +225
MAR-26 27000 C 125 132 101 127 129 | 91 114 70 103 -39 24 641 | 1914 70 770 503 +38
MAR-26 27200 C 102 103 81 92 69 | 60 91 55 82 -28 24 550 | 1486 55 619 294 +40
MAR-26 27400 C 79 84 63 76 51 | 42 74 42 62 -22 24 413 | 1629 42 464 432 -239
MAR-26 27600 C 60 68 49 55 70 | 35 58 35 46 -19 24 130 | 1286 35 200 484 +35
MAR-26 27800 C 52 53 39 43 36 | 30 48 29 33 -17 24 125 | 1014 29 161 631 -34
MAR-26 28000 C 39 42 32 39 32 | 23 39 23 24 -13 24 73 | 1500 23 105 407 -136
MAR-26 28200 C 33 33 30 30 2 | 20 33 19 17 -9 24 114 | 1101 19 116 642 -4
MAR-26 28400 C 25 29 22 22 31 | 18 25 15 12 -7 23 59 | 1297 15 90 1106 -22
MAR-26 28600 C 23 23 19 19 3 | 13 24 13 8 -5 23 34 | 1060 13 37 489 -21
MAR-26 28800 C 19 19 16 16 5 | 12 18 12 5 -4 23 11 | 995 12 16 606 -2
MAR-26 29000 C 0 0 0 0 0 | 11 18 10 4 -2 23 30 | 929 10 30 271 0
MAR-26 29200 C 0 0 0 0 0 | 9 10 9 3 -1 23 6 | 828 9 6 249 +5
MAR-26 29400 C 0 0 0 0 0 | 13 13 13 2 -1 23 1 | 776 11 1 534 +1
MAR-26 29600 C 0 0 0 0 0 | 7 8 7 1 -1 23 2 | 744 7 2 299 0
MAR-26 29800 C 8 8 8 8 1 | 6 6 6 1 0 24 2 | 740 6 3 211 -12
MAR-26 30000 C 0 0 0 0 0 | 5 8 5 1 0 24 10 | 802 5 10 422 -3
MAR-26 30200 C 8 8 6 6 2 | 5 7 5 1 0 25 16 | 755 5 18 317 +12
MAR-26 30400 C 0 0 0 0 0 | 4 6 4 1 0 26 40 | 599 4 40 430 +40
MAR-26 30600 C 6 6 5 5 6 | 4 4 4 1 0 27 1 | 648 4 7 179 -15
MAR-26 30800 C 0 0 0 0 0 | 4 4 4 1 0 28 5 | 600 4 5 294 +5
MAR-26 31000 C 0 0 0 0 0 | 4 4 4 1 0 29 10 | 602 4 10 474 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 582 4 0 186 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 415 5 0 181 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 525 4 0 156 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 486 1 0 137 0
MAR-26 32000 C 0 0 0 0 0 | 2 2 2 1 0 33 1 | 462 2 1 121 -1
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 91 5 0 75 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 427 4 0 62 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 236 16 0 97 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 259 8 0 150 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 306 2 0 415 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 62 15 0 33 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 55 13 0 4 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 30 11 0 7 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 13 13 0 2 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 13 13 0 2 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 13 11 0 5 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 7 6 0 3 0
TOTAL CALL 1576 | TOTAL CALL 8697 | TOTAL CALL 10273 19255 +1363
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 0 122 0 | 10 2 0 72 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 5 5 0 15 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 12 8 0 2 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 2 1 0 56 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 2 2 0 27 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 12 11 0 66 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 13 13 0 1 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 20 9 0 70 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 18 7 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 43 4 0 151 -5
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 40 8 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 55 6 0 60 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 7 7 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 52 25 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 85 10 0 7 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 12 12 0 20 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 40 12 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 29 17 0 3 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 14 14 14 1 0 54 2 | 74 9 2 103 +2
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 11 11 0 1 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 11 10 0 15 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 117 12 0 19 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 78 8 0 22 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 83 16 0 8 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 38 16 0 8 0
MAR-26 18000 P 12 12 12 12 4 | 22 26 10 1 0 47 16 | 147 6 20 289 -3
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 139 8 0 3 0
MAR-26 18200 P 0 0 0 0 0 | 28 28 28 1 0 46 1 | 154 9 1 25 +1
MAR-26 18300 P 16 16 16 16 1 | 0 0 0 1 0 45 0 | 133 9 1 8 +1
MAR-26 18400 P 0 0 0 0 0 | 30 30 20 2 +1 47 6 | 67 13 6 11 +1
MAR-26 18500 P 17 17 17 17 1 | 29 29 29 3 +2 48 2 | 114 11 3 8 +2
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 4 +3 49 0 | 81 11 0 2 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 5 +4 49 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 6 +5 50 0 | 173 8 0 18 0
MAR-26 18900 P 0 0 0 0 0 | 39 39 31 7 +6 50 5 | 112 7 5 3 +3
MAR-26 19000 P 0 0 0 0 0 | 36 36 20 8 +6 50 2 | 186 8 2 67 +2
MAR-26 19100 P 0 0 0 0 0 | 40 42 16 9 +6 50 8 | 120 15 8 14 +8
MAR-26 19200 P 0 0 0 0 0 | 38 45 20 10 +6 50 7 | 149 19 7 12 +4
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 11 +6 49 0 | 86 9 0 7 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 12 +6 49 0 | 198 13 0 12 0
MAR-26 19500 P 28 28 28 28 30 | 46 47 21 13 +6 49 23 | 60 10 53 89 +16
MAR-26 19600 P 30 30 30 30 1 | 36 36 22 14 +6 48 3 | 160 12 4 29 +3
MAR-26 19700 P 26 27 23 23 3 | 49 49 24 15 +6 48 10 | 112 13 13 22 +4
MAR-26 19800 P 0 0 0 0 0 | 50 53 50 16 +6 48 20 | 189 11 20 203 +20
MAR-26 19900 P 33 33 33 33 5 | 54 57 25 17 +6 47 15 | 132 15 20 115 +4
MAR-26 20000 P 36 36 36 36 1 | 57 60 28 18 +6 47 27 | 292 13 28 535 +25
MAR-26 20200 P 32 41 32 41 32 | 59 64 29 20 +7 46 7 | 251 16 39 31 -24
MAR-26 20400 P 36 41 36 41 4 | 63 69 32 23 +8 45 19 | 127 16 23 65 +2
MAR-26 20600 P 0 0 0 0 0 | 68 76 39 27 +9 44 36 | 297 7 36 54 -1
MAR-26 20800 P 0 0 0 0 0 | 78 78 43 31 +11 44 2 | 268 18 2 73 +1
MAR-26 21000 P 53 53 53 53 1 | 85 90 41 35 +12 43 35 | 456 17 36 258 +7
MAR-26 21200 P 50 56 50 51 6 | 98 98 45 41 +14 42 44 | 494 21 50 96 -1
MAR-26 21400 P 50 68 50 51 18 | 101 107 50 47 +16 41 44 | 532 25 62 96 +2
MAR-26 21600 P 76 76 59 59 2 | 113 120 55 53 +17 40 53 | 571 27 55 224 -1
MAR-26 21800 P 71 82 71 72 5 | 122 130 60 61 +19 40 73 | 571 28 78 159 +5
MAR-26 22000 P 72 88 72 74 9 | 148 148 67 68 +20 39 202 | 604 28 211 663 -102
MAR-26 22200 P 76 105 76 83 8 | 152 158 75 77 +21 38 99 | 653 32 107 489 +28
MAR-26 22400 P 80 107 80 84 18 | 172 177 84 87 +23 37 176 | 492 32 194 325 -17
MAR-26 22600 P 91 130 91 96 38 | 180 195 95 100 +26 36 148 | 759 36 186 405 +2
MAR-26 22800 P 104 147 104 104 55 | 178 220 109 115 +29 35 114 | 818 37 169 388 -14
MAR-26 23000 P 114 166 114 122 61 | 200 250 121 132 +34 34 172 | 815 40 233 923 +78
MAR-26 23200 P 124 190 124 128 58 | 266 273 138 151 +40 34 152 | 757 42 210 436 -13
MAR-26 23400 P 139 215 139 159 59 | 299 305 158 174 +47 33 214 | 868 45 273 521 -325
MAR-26 23600 P 177 244 175 183 89 | 320 348 181 199 +54 32 227 | 888 50 316 330 -278
MAR-26 23800 P 188 287 188 217 61 | 300 393 208 229 +62 31 244 | 923 58 305 326 -62
MAR-26 24000 P 216 330 216 230 146 | 438 445 238 262 +70 30 425 | 1165 65 571 1032 -13
MAR-26 24200 P 225 380 225 308 154 | 384 505 274 301 +79 30 341 | 1138 69 495 681 +19
MAR-26 24400 P 278 442 276 309 194 | 562 565 318 345 +88 29 437 | 1154 88 631 732 +57
MAR-26 24600 P 327 500 325 375 237 | 630 650 369 395 +98 28 445 | 1320 85 682 639 +39
MAR-26 24800 P 353 576 353 418 170 | 700 730 429 454 +112 27 501 | 1810 98 671 564 -14
MAR-26 25000 P 420 664 420 490 228 | 730 818 495 525 +130 27 494 | 1796 114 722 796 -20
MAR-26 25200 P 490 765 480 580 123 | 920 925 580 610 +155 26 365 | 1745 145 488 680 +52
MAR-26 25400 P 555 855 555 655 102 | 820 1050 669 702 +172 26 177 | 1690 156 279 673 +10
MAR-26 25600 P 645 978 623 744 60 | 1157 1157 776 805 +188 25 125 | 1595 181 185 528 +1
MAR-26 25800 P 795 961 795 895 32 | 1193 1261 873 922 +203 25 58 | 1590 216 90 1162 -4
MAR-26 26000 P 960 1202 960 1120 7 | 1440 1440 1012 1038 +209 24 81 | 1914 250 88 1285 -27
MAR-26 26200 P 0 0 0 0 0 | 1530 1541 1139 1174 +227 24 52 | 1880 298 52 668 -5
MAR-26 26400 P 1243 1400 1243 1400 4 | 1646 1702 1298 1338 +258 24 47 | 1702 330 51 802 -6
MAR-26 26600 P 1544 1544 1544 1544 1 | 1590 1590 1438 1497 +273 24 15 | 1943 368 16 926 -2
MAR-26 26800 P 0 0 0 0 0 | 1975 1975 1975 1635 +258 22 2 | 2530 415 2 515 -1
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1810 +266 22 0 | 2985 501 0 316 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1986 +264 22 0 | 2825 556 0 290 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2170 +288 21 0 | 2830 626 0 150 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2360 +286 21 0 | 2456 680 0 74 0
MAR-26 27800 P 0 0 0 0 0 | 2910 2910 2875 2550 +292 21 2 | 2910 775 2 270 -1
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2742 +298 20 0 | 3118 864 0 77 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2937 +302 19 0 | 3450 992 0 11 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3144 +317 23 0 | 2835 1099 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3341 +319 23 0 | 3065 2139 0 4 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3538 +320 23 0 | 2964 1574 0 1 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3736 +321 22 0 | 3786 2365 0 6 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3935 +322 22 0 | 3226 2235 0 3 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4134 +323 22 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4334 +323 23 0 | 2074 2074 0 1 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4533 +323 0 0 | 4202 2250 0 3 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4733 +323 0 0 | 5285 2410 0 20 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4933 +324 0 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5133 +324 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5333 +324 0 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5533 +324 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5733 +324 0 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5933 +324 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 6133 +324 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6333 +324 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6533 +324 0 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6733 +324 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6933 +324 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 7133 +324 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7333 +324 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7533 +324 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7733 +324 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 7933 +324 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 8133 +324 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 8333 +324 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 8533 +324 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8733 +324 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 8933 +324 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 9133 +324 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 9333 +324 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 9533 +324 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9733 +324 0 0 | 0 0 0 3 0
TOTAL PUT 2028 | TOTAL PUT 5775 | TOTAL PUT 7803 21078 -540
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 18076 40333 +823
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 9298 -333 46 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9199 -332 47 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9099 -332 46 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9000 -331 46 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 8900 -332 46 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 8801 -331 46 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 8701 -331 45 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 8602 -330 45 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 8502 -331 45 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 8403 -330 45 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8303 -330 44 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8204 -330 44 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8105 -329 44 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8006 -329 44 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 7906 -329 43 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 7807 -329 43 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 7708 -328 43 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 7609 -328 43 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 7510 -328 42 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 7411 -327 42 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7312 -327 42 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7213 -327 42 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7115 -325 42 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7016 -325 41 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 6917 -325 41 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 6819 -324 41 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 6720 -324 40 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 6622 -323 40 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 6524 -322 40 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5354 -313 37 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5161 -311 36 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 4968 -310 36 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 4777 -307 35 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4587 -305 35 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4397 -303 34 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4209 -300 34 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4022 -297 33 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 3837 -293 33 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 3652 -290 32 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3470 -286 32 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3290 -282 31 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3111 -278 31 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 2935 -273 30 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 2761 -269 30 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2590 -263 29 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2421 -259 29 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2256 -253 28 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2095 -246 28 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 1937 -240 27 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 1783 -233 27 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1634 -225 26 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1491 -216 26 0 | 1500 1500 0 1 0
APR-26 24600 C 1368 1368 1368 1368 1 | 0 0 0 1354 -181 26 0 | 1368 1205 1 11 +1
APR-26 24800 C 1238 1238 1238 1238 1 | 1050 1168 1050 1213 -179 25 31 | 1298 1050 32 36 +10
APR-26 25000 C 1044 1084 1044 1080 4 | 900 1108 900 1079 -181 24 35 | 1312 900 39 29 -1
APR-26 25200 C 960 960 960 960 1 | 840 1015 828 964 -169 24 31 | 1200 828 32 51 -7
APR-26 25400 C 833 833 833 833 5 | 752 905 740 857 -157 24 9 | 1094 740 14 174 +7
APR-26 25600 C 850 850 735 735 2 | 686 790 640 759 -149 23 7 | 1096 640 9 137 +6
APR-26 25800 C 700 700 700 700 1 | 608 715 570 669 -136 23 38 | 1094 570 39 149 +2
APR-26 26000 C 653 657 571 630 54 | 490 616 485 594 -111 23 56 | 1105 485 110 70 +17
APR-26 26200 C 570 570 544 544 2 | 447 500 445 523 -103 23 15 | 1100 445 17 94 -4
APR-26 26400 C 490 490 455 455 3 | 381 463 381 459 -87 23 46 | 983 381 49 106 +3
APR-26 26600 C 0 0 0 0 0 | 321 414 321 401 -78 23 112 | 888 321 112 194 +61
APR-26 26800 C 373 373 335 371 4 | 296 355 288 348 -70 23 37 | 806 288 41 233 +11
APR-26 27000 C 290 290 290 290 1 | 255 300 244 301 -63 23 42 | 705 244 43 250 +16
APR-26 27200 C 278 278 265 265 7 | 209 273 209 259 -55 23 18 | 620 209 25 171 +11
APR-26 27400 C 250 253 222 240 44 | 191 218 180 222 -49 23 68 | 560 180 112 159 +10
APR-26 27600 C 214 214 214 214 1 | 164 190 155 190 -42 23 93 | 475 155 94 120 -22
APR-26 27800 C 162 167 162 167 2 | 136 171 136 160 -37 23 125 | 423 136 127 197 +120
APR-26 28000 C 150 160 150 158 8 | 130 151 113 142 -27 23 47 | 371 113 55 105 -21
APR-26 28200 C 124 141 124 132 5 | 107 129 104 120 -30 23 22 | 325 104 27 57 -27
APR-26 28400 C 113 113 113 113 1 | 90 97 90 100 -25 23 53 | 286 90 54 101 +49
APR-26 28600 C 107 107 94 103 11 | 81 100 81 83 -21 23 8 | 240 81 19 23 -5
APR-26 28800 C 0 0 0 0 0 | 74 87 68 68 -19 23 6 | 223 68 6 100 +2
APR-26 29000 C 81 81 81 81 1 | 64 64 64 56 -15 23 1 | 194 64 2 78 +2
APR-26 29200 C 0 0 0 0 0 | 0 0 0 45 -14 22 0 | 168 61 0 98 0
APR-26 29400 C 0 0 0 0 0 | 50 50 50 37 -11 22 2 | 143 50 2 62 +2
APR-26 29600 C 0 0 0 0 0 | 44 51 44 30 -9 22 11 | 127 44 11 182 +6
APR-26 29800 C 0 0 0 0 0 | 0 0 0 24 -7 22 0 | 112 46 0 61 0
APR-26 30000 C 0 0 0 0 0 | 35 39 35 19 -6 22 50 | 95 35 50 143 +50
APR-26 30200 C 38 38 38 38 2 | 33 35 33 15 -5 22 88 | 88 33 90 122 +73
APR-26 30400 C 0 0 0 0 0 | 0 0 0 12 -4 22 0 | 40 37 0 3 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 9 -3 22 0 | 66 30 0 12 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 7 -3 22 0 | 53 33 0 1 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 6 -2 22 0 | 53 29 0 30 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 4 -2 22 0 | 43 25 0 26 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 3 -2 21 0 | 40 20 0 126 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 19 19 0 2 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 16 15 0 5 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 13 11 0 5 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 14 12 0 6 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 11 8 0 8 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
TOTAL CALL 161 | TOTAL CALL 1051 | TOTAL CALL 1212 3538 +372
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 0 0 0 0 0 | 33 34 20 1 0 40 51 | 34 12 51 127 +36
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-26 16200 P 0 0 0 0 0 | 37 37 37 1 0 39 5 | 37 15 5 2 -3
APR-26 16300 P 0 0 0 0 0 | 0 0 0 2 +1 41 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 3 +2 42 0 | 0 0 0 0 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 4 +3 43 0 | 0 0 0 0 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 5 +4 43 0 | 0 0 0 0 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 6 +5 43 0 | 0 0 0 0 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 7 +6 43 0 | 0 0 0 0 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 8 +7 44 0 | 0 0 0 0 0
APR-26 17000 P 0 0 0 0 0 | 0 0 0 9 +8 44 0 | 0 0 0 0 0
APR-26 17100 P 0 0 0 0 0 | 0 0 0 10 +8 44 0 | 0 0 0 0 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 11 +8 44 0 | 0 0 0 0 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 12 +8 43 0 | 0 0 0 0 0
APR-26 17400 P 0 0 0 0 0 | 56 56 43 13 +8 43 2 | 56 43 2 2 +2
APR-26 17500 P 0 0 0 0 0 | 0 0 0 14 +8 43 0 | 29 29 0 1 0
APR-26 17600 P 0 0 0 0 0 | 52 56 52 16 +9 43 2 | 56 52 2 2 +2
APR-26 17700 P 0 0 0 0 0 | 0 0 0 17 +9 43 0 | 0 0 0 0 0
APR-26 17800 P 0 0 0 0 0 | 38 38 38 18 +9 43 1 | 52 38 1 5 +1
APR-26 17900 P 0 0 0 0 0 | 0 0 0 19 +9 42 0 | 0 0 0 0 0
APR-26 18000 P 47 49 47 49 2 | 40 40 40 20 +9 42 1 | 49 24 3 20 0
APR-26 18100 P 0 0 0 0 0 | 56 56 56 21 +9 42 1 | 56 56 1 2 +1
APR-26 18200 P 0 0 0 0 0 | 0 0 0 22 +9 42 0 | 50 27 0 15 0
APR-26 18300 P 0 0 0 0 0 | 68 68 68 24 +10 41 1 | 68 68 1 1 +1
APR-26 18400 P 0 0 0 0 0 | 0 0 0 25 +10 41 0 | 0 0 0 0 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 27 +11 41 0 | 0 0 0 0 0
APR-26 18600 P 0 0 0 0 0 | 64 64 64 28 +11 41 1 | 68 33 1 26 +1
APR-26 18700 P 0 0 0 0 0 | 0 0 0 30 +12 40 0 | 69 45 0 39 0
APR-26 18800 P 49 49 49 49 1 | 70 70 52 32 +13 40 43 | 73 26 44 74 -15
APR-26 20000 P 0 0 0 0 0 | 114 114 114 62 +22 37 1 | 114 62 1 1 +1
APR-26 20200 P 0 0 0 0 0 | 128 128 90 70 +24 37 9 | 128 64 9 4 +3
APR-26 20400 P 100 100 100 100 5 | 140 140 140 78 +26 36 1 | 140 72 6 77 +3
APR-26 20600 P 99 112 99 112 2 | 138 145 137 87 +29 36 25 | 145 63 27 116 -6
APR-26 20800 P 0 0 0 0 0 | 160 160 160 96 +30 35 3 | 160 78 3 23 0
APR-26 21000 P 102 112 102 112 2 | 172 172 110 107 +33 35 10 | 172 60 12 135 +6
APR-26 21200 P 0 0 0 0 0 | 0 0 0 120 +37 34 0 | 163 68 0 39 0
APR-26 21400 P 0 0 0 0 0 | 131 131 131 131 +38 34 1 | 178 62 1 35 0
APR-26 21600 P 0 0 0 0 0 | 221 221 142 143 +38 33 25 | 221 67 25 86 +9
APR-26 21800 P 0 0 0 0 0 | 236 236 163 157 +39 32 19 | 236 67 19 38 +1
APR-26 22000 P 0 0 0 0 0 | 223 223 173 172 +40 32 4 | 235 77 4 67 0
APR-26 22200 P 220 220 187 187 4 | 300 300 179 191 +43 31 34 | 300 86 38 85 +1
APR-26 22400 P 223 223 223 223 1 | 300 320 201 212 +46 31 69 | 320 93 70 132 +47
APR-26 22600 P 0 0 0 0 0 | 321 321 220 235 +53 30 2 | 321 118 2 38 0
APR-26 22800 P 222 285 222 253 21 | 364 380 250 260 +60 30 63 | 380 97 84 224 +34
APR-26 23000 P 285 320 285 310 6 | 377 420 265 288 +67 29 61 | 420 107 67 37 +7
APR-26 23200 P 345 345 307 307 3 | 455 460 296 319 +75 29 43 | 460 121 46 30 0
APR-26 23400 P 295 400 295 330 4 | 495 505 331 352 +80 28 79 | 505 130 83 37 -38
APR-26 23600 P 373 430 362 362 7 | 500 550 364 390 +86 28 99 | 550 194 106 125 +35
APR-26 23800 P 360 457 360 430 9 | 605 605 408 431 +93 27 141 | 605 158 150 83 +16
APR-26 24000 P 468 541 459 490 5 | 668 668 447 475 +99 26 80 | 668 176 85 75 +23
APR-26 24200 P 535 590 535 590 2 | 708 728 512 525 +107 26 22 | 728 195 24 62 -2
APR-26 24400 P 0 0 0 0 0 | 790 802 575 578 +113 25 41 | 802 237 41 80 +13
APR-26 24600 P 570 658 570 626 7 | 870 875 617 640 +124 25 28 | 875 252 35 29 -5
APR-26 24800 P 600 810 600 810 3 | 945 947 696 711 +140 25 28 | 947 302 31 74 -2
APR-26 25000 P 690 900 690 900 3 | 1026 1026 757 790 +157 24 33 | 1026 312 36 46 +14
APR-26 25200 P 774 980 774 877 6 | 1150 1159 861 876 +176 24 12 | 1159 360 18 40 +7
APR-26 25400 P 878 878 878 878 1 | 964 971 964 968 +187 24 9 | 1159 412 10 65 -12
APR-26 25600 P 1011 1081 1011 1081 3 | 1074 1074 1074 1071 +195 23 7 | 1109 469 10 39 -4
APR-26 25800 P 0 0 0 0 0 | 1475 1490 1475 1170 +196 23 2 | 1490 516 2 146 0
APR-26 26000 P 1221 1221 1221 1221 1 | 1550 1550 1480 1297 +214 23 2 | 1558 567 3 70 +1
APR-26 26200 P 0 0 0 0 0 | 0 0 0 1402 +195 22 0 | 1430 672 0 128 0
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1544 +213 22 0 | 1824 731 0 88 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1720 +259 23 0 | 1709 820 0 199 0
APR-26 26800 P 0 0 0 0 0 | 1930 1930 1835 1866 +263 23 3 | 2160 957 3 344 0
APR-26 27000 P 1913 1913 1913 1913 1 | 0 0 0 2017 +270 23 0 | 1913 1046 1 22 +1
APR-26 27200 P 0 0 0 0 0 | 0 0 0 2174 +278 23 0 | 2448 1194 0 2 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 2336 +285 23 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2502 +291 23 0 | 0 0 0 0 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2672 +297 23 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2846 +302 23 0 | 0 0 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 3023 +306 23 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 3204 +310 23 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 3387 +314 23 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3573 +317 22 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3761 +320 22 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3951 +322 22 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 4143 +325 22 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 4336 +326 22 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4530 +328 22 0 | 0 0 0 3 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4725 +329 22 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4921 +330 22 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 5118 +331 22 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 5316 +332 22 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5514 +333 22 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5712 +333 22 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5911 +333 22 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 6110 +334 21 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 6309 +334 21 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 6509 +335 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6708 +334 21 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6908 +335 21 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 7108 +335 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 7307 +334 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 7507 +334 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7707 +335 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7907 +335 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 8107 +335 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 8307 +335 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 8507 +335 0 0 | 0 0 0 3 0
TOTAL PUT 99 | TOTAL PUT 1064 | TOTAL PUT 1163 3243 +179
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 2375 6781 +551
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 13100 -338 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12901 -337 41 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12701 -338 40 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12501 -338 39 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12301 -338 39 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12101 -338 38 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11901 -338 37 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11702 -337 38 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11502 -338 37 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11302 -338 37 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11103 -337 37 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10903 -338 36 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10704 -337 37 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10505 -337 37 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10306 -336 36 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10106 -337 36 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9907 -337 35 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9709 -336 35 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9510 -336 35 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9311 -336 35 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9113 -335 34 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8915 -335 34 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8717 -334 34 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8520 -333 34 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8323 -332 34 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8126 -332 33 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7929 -332 33 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7733 -331 33 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7537 -330 32 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7342 -329 32 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7147 -328 32 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6953 -327 32 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6856 -326 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6760 -325 31 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6663 -325 31 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6567 -324 31 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6471 -323 31 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6375 -322 31 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6279 -322 31 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6184 -320 31 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6088 -320 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5993 -319 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5898 -318 30 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5804 -317 30 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5710 -315 30 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5615 -315 30 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5522 -313 30 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5428 -312 30 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5335 -311 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5242 -310 29 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5057 -307 29 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4874 -304 29 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4692 -301 28 0 | 5030 4426 0 0 0
JUN-26 20800 C 4398 4398 4398 4398 1 | 4350 4350 4350 4512 -297 28 1 | 5236 4260 2 1 0
JUN-26 21000 C 4540 4540 4540 4540 1 | 0 0 0 4333 -294 28 0 | 5664 4370 1 2 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4157 -289 28 0 | 6070 3890 0 3 0
JUN-26 21400 C 3900 3900 3900 3900 1 | 3798 3798 3798 3982 -286 27 1 | 5230 3798 2 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3809 -281 27 0 | 4180 3800 0 2 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3639 -276 27 0 | 4919 3700 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3471 -271 27 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3305 -267 26 0 | 4575 4060 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3142 -261 26 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2982 -255 26 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2825 -249 26 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2671 -243 25 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2520 -236 25 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 2600 2600 2600 2373 -229 25 1 | 4668 2250 1 11 +1
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2230 -221 25 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2090 -214 24 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1954 -206 24 0 | 3860 2135 0 2 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1822 -199 24 0 | 4074 2405 0 1 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1699 -186 24 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1577 -156 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1468 -139 23 0 | 1312 1305 0 14 0
JUN-26 25000 C 1435 1435 1328 1328 2 | 1200 1340 1200 1335 -153 23 2 | 2710 1200 4 31 0
JUN-26 25200 C 1300 1300 1268 1268 2 | 1135 1210 1135 1233 -146 23 2 | 1680 1113 4 42 0
JUN-26 25400 C 0 0 0 0 0 | 1008 1008 1008 1133 -139 22 1 | 2054 1008 1 72 0
JUN-26 25600 C 1113 1113 1113 1113 1 | 978 978 978 1042 -132 22 1 | 2065 947 2 115 +1
JUN-26 25800 C 0 0 0 0 0 | 0 0 0 957 -122 22 0 | 1787 868 0 16 0
JUN-26 26000 C 0 0 0 0 0 | 795 795 795 878 -112 22 1 | 2327 794 1 17 0
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 805 -105 22 0 | 2000 773 0 32 0
JUN-26 26400 C 800 800 800 800 2 | 616 680 616 736 -97 22 3 | 1760 616 5 64 +1
JUN-26 26600 C 640 640 640 640 1 | 609 609 599 670 -93 22 3 | 1900 595 4 18 -2
JUN-26 26800 C 0 0 0 0 0 | 554 554 554 612 -84 22 1 | 1650 554 1 25 +1
JUN-26 27000 C 580 580 580 580 1 | 507 542 500 559 -78 22 5 | 1837 500 6 122 -1
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 509 -71 22 0 | 1640 465 0 130 0
JUN-26 27400 C 0 0 0 0 0 | 460 460 460 465 -65 22 1 | 1114 412 1 87 +1
JUN-26 27600 C 450 450 450 450 1 | 0 0 0 424 -59 22 0 | 1506 430 1 73 +1
JUN-26 27800 C 0 0 0 0 0 | 360 380 360 387 -51 22 2 | 1578 360 2 100 +1
JUN-26 28000 C 0 0 0 0 0 | 318 323 318 353 -47 22 2 | 1226 318 2 130 -2
JUN-26 28200 C 0 0 0 0 0 | 293 309 293 321 -43 22 27 | 1435 282 27 172 -26
JUN-26 28400 C 306 306 306 306 2 | 282 282 282 292 -41 22 7 | 1170 265 9 115 -5
JUN-26 28600 C 285 285 280 280 2 | 241 241 236 267 -35 22 3 | 964 235 5 177 +2
JUN-26 28800 C 0 0 0 0 0 | 234 234 234 240 -32 22 7 | 1022 215 7 189 -1
JUN-26 29000 C 0 0 0 0 0 | 202 234 198 215 -29 22 9 | 1087 198 9 185 -33
JUN-26 29200 C 0 0 0 0 0 | 150 214 150 193 -25 22 58 | 977 150 58 202 -56
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 167 -28 22 0 | 895 189 0 180 0
JUN-26 29600 C 0 0 0 0 0 | 158 158 158 149 -24 22 2 | 842 158 2 154 +1
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 133 -17 22 0 | 716 142 0 56 0
JUN-26 30000 C 173 173 173 173 1 | 133 149 130 118 -15 22 4 | 782 130 5 67 +2
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 104 -14 22 0 | 670 120 0 41 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 92 -12 22 0 | 600 170 0 46 0
JUN-26 30600 C 109 109 109 109 1 | 0 0 0 82 -10 22 0 | 606 109 1 14 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 72 -9 22 0 | 517 136 0 48 0
JUN-26 31000 C 0 0 0 0 0 | 92 92 92 64 -7 22 1 | 543 89 1 50 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 56 -7 22 0 | 510 119 0 80 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 49 -6 22 0 | 492 76 0 67 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 43 -5 22 0 | 445 189 0 80 0
JUN-26 31800 C 0 0 0 0 0 | 67 67 67 38 -4 22 1 | 409 67 1 12 0
JUN-26 32000 C 0 0 0 0 0 | 62 62 62 33 -3 22 1 | 435 57 1 15 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 29 -3 22 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 25 -3 22 0 | 398 55 0 5 0
JUN-26 32600 C 0 0 0 0 0 | 50 50 50 22 -2 22 1 | 85 45 1 3 +1
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 19 -2 22 0 | 299 44 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 16 -2 22 0 | 308 82 0 48 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 14 -1 22 0 | 298 65 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 10 -1 22 0 | 213 33 0 4 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 110 94 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 23 23 23 8 0 22 1 | 273 23 1 57 +1
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 6 0 22 0 | 200 22 0 11 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 4 0 21 0 | 153 22 0 47 0
JUN-26 35200 C 0 0 0 0 0 | 22 22 22 3 0 22 1 | 190 15 1 75 0
TOTAL CALL 19 | TOTAL CALL 150 | TOTAL CALL 169 3354 -112
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 12 12 12 12 2 | 13 13 13 1 0 42 1 | 30 1 3 241 +3
JUN-26 12200 P 0 0 0 0 0 | 21 21 21 1 0 41 1 | 21 21 1 1 +1
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 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 11 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 14 0 9 0
JUN-26 13600 P 21 21 21 21 2 | 39 39 39 1 0 35 1 | 39 21 3 2 +2
JUN-26 13800 P 22 22 22 22 1 | 0 0 0 1 0 34 0 | 22 17 1 6 +1
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 41 20 0 5 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 3 +1 35 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 4 +1 36 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 5 +1 36 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 57 57 54 6 +1 36 3 | 57 27 3 141 +3
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 7 +1 35 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 9 +2 35 0 | 30 30 0 3 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 10 +2 35 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 11 +2 35 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 66 69 66 13 +3 34 3 | 69 34 3 5 +3
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 15 +3 34 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 17 +4 34 0 | 53 39 0 6 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 20 +5 34 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 23 +6 34 0 | 85 46 0 2 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 26 +6 33 0 | 85 47 0 140 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 29 +6 33 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 33 +7 33 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 37 +8 32 0 | 136 60 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 42 +9 32 0 | 97 69 0 135 0
JUN-26 18000 P 96 96 96 96 1 | 0 0 0 47 +10 32 0 | 110 54 1 184 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 53 +11 32 0 | 115 59 0 22 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 56 +12 31 0 | 116 66 0 15 0
JUN-26 18400 P 0 0 0 0 0 | 125 125 125 60 +13 31 1 | 125 88 1 2 -1
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 63 +13 31 0 | 135 72 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 152 152 142 67 +14 31 2 | 152 76 2 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 71 +15 31 0 | 0 0 0 0 0
JUN-26 18800 P 105 128 105 127 3 | 160 160 160 75 +16 31 1 | 160 80 4 3 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 79 +16 31 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 84 +18 31 0 | 154 87 0 47 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 88 +18 30 0 | 96 96 0 1 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 93 +19 30 0 | 113 94 0 8 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 98 +20 30 0 | 107 99 0 81 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 104 +21 30 0 | 186 87 0 6 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 110 +23 30 0 | 98 87 0 63 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 115 +23 30 0 | 210 89 0 74 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 122 +25 30 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 128 +26 30 0 | 183 97 0 3 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 135 +27 29 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 247 247 180 142 +28 29 26 | 247 93 26 124 -9
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 157 +31 29 0 | 131 115 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 174 +34 29 0 | 155 109 0 10 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 192 +37 28 0 | 335 116 0 30 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 212 +41 28 0 | 305 125 0 7 0
JUN-26 21000 P 0 0 0 0 0 | 329 357 329 233 +44 28 102 | 999 125 102 190 +25
JUN-26 21200 P 0 0 0 0 0 | 358 358 358 257 +49 28 7 | 406 146 7 30 +7
JUN-26 21400 P 320 320 320 320 1 | 385 385 300 290 +60 28 8 | 385 156 9 102 +7
JUN-26 21600 P 0 0 0 0 0 | 338 338 338 319 +59 28 1 | 398 142 1 5 0
JUN-26 21800 P 362 378 362 378 2 | 357 357 357 348 +62 27 1 | 504 105 3 115 0
JUN-26 22000 P 342 404 342 404 3 | 468 504 383 376 +62 27 7 | 542 150 10 182 +3
JUN-26 22200 P 0 0 0 0 0 | 423 423 423 414 +74 27 1 | 505 184 1 54 -1
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 445 +78 26 0 | 495 188 0 41 0
JUN-26 22600 P 510 510 477 477 2 | 576 576 576 482 +83 26 1 | 576 198 3 151 0
JUN-26 22800 P 470 504 470 500 3 | 650 650 509 520 +90 26 5 | 650 228 8 27 -30
JUN-26 23000 P 504 504 504 504 1 | 0 0 0 561 +94 25 0 | 728 248 1 131 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 603 +98 25 0 | 714 289 0 85 0
JUN-26 23400 P 0 0 0 0 0 | 648 648 648 654 +107 24 20 | 746 310 20 146 +3
JUN-26 23600 P 0 0 0 0 0 | 860 860 701 708 +113 24 42 | 860 295 42 108 +35
JUN-26 23800 P 0 0 0 0 0 | 958 958 748 768 +122 24 45 | 958 321 45 130 +39
JUN-26 24000 P 778 778 778 778 1 | 983 1034 954 832 +131 24 5 | 1034 338 6 166 0
JUN-26 24200 P 0 0 0 0 0 | 1115 1115 914 898 +139 23 45 | 1115 355 45 199 +45
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 975 +152 23 0 | 1040 385 0 114 0
JUN-26 24600 P 0 0 0 0 0 | 1296 1296 1085 1053 +158 23 28 | 1296 422 28 217 +28
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 1139 +171 23 0 | 1440 457 0 225 0
JUN-26 25000 P 1218 1218 1218 1218 1 | 1267 1267 1242 1232 +180 23 8 | 1420 490 9 306 +7
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1325 +188 22 0 | 1638 540 0 144 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1430 +196 22 0 | 1446 579 0 221 0
JUN-26 25600 P 1510 1510 1510 1510 1 | 0 0 0 1538 +206 22 0 | 1510 623 1 114 0
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1633 +191 22 0 | 1672 690 0 113 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 1757 +203 22 0 | 1875 713 0 170 0
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1882 +208 22 0 | 1740 773 0 114 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 2011 +213 22 0 | 1806 851 0 54 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2190 +252 22 0 | 2490 961 0 66 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2331 +257 22 0 | 1684 1000 0 15 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2476 +316 22 0 | 2355 1055 0 160 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2625 +270 22 0 | 2770 1495 0 51 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2777 +276 22 0 | 2982 1435 0 21 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2933 +281 22 0 | 2645 1400 0 8 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3092 +286 22 0 | 3236 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3255 +291 22 0 | 2854 1525 0 21 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3420 +295 22 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3589 +300 22 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3760 +304 22 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3933 +307 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 4180 4200 4180 4109 +310 22 2 | 4200 3450 2 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4287 +313 22 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4467 +316 22 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4649 +319 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4833 +321 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 4990 5030 4990 5018 +323 22 2 | 5030 2950 2 15 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5204 +324 22 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5392 +326 22 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5582 +328 22 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5772 +329 22 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5964 +331 22 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6156 +331 22 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6349 +332 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6543 +333 22 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6738 +334 22 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6933 +335 22 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7129 +335 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7325 +335 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7522 +336 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7719 +336 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7916 +336 22 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8114 +337 22 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8312 +337 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8510 +337 22 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8709 +337 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8908 +338 22 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9306 +338 22 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9704 +338 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10103 +338 22 0 | 0 0 0 0 0
TOTAL PUT 24 | TOTAL PUT 369 | TOTAL PUT 393 5595 +171
| MONTH PUT/CALL RATIO 2.32
| MONTH TOTAL 562 8949 +59
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 5431 -315 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5343 -314 26 0 | 5495 5495 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5169 -311 26 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4996 -308 26 0 | 6316 6246 0 1 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4825 -305 26 0 | 6300 6150 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4657 -301 26 0 | 6163 6113 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4490 -298 25 0 | 6172 5743 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4326 -293 25 0 | 5750 5398 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4163 -290 25 0 | 5565 5376 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4004 -284 25 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3846 -280 25 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3691 -275 25 0 | 4840 4688 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3539 -269 25 0 | 5175 4610 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3389 -264 24 0 | 4520 4294 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3242 -258 24 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3098 -252 24 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2957 -246 24 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2818 -240 24 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2683 -233 24 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2551 -226 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2423 -218 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2297 -212 23 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2175 -204 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2066 -187 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1954 -152 23 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1844 -148 23 0 | 0 0 0 0 0
SEP-26 25000 C 1825 1825 1825 1825 1 | 1614 1614 1614 1727 -145 22 1 | 1825 1614 2 5 -1
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1629 -140 22 0 | 0 0 0 0 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1543 -134 22 0 | 1738 1579 0 5 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1452 -128 22 0 | 1709 1360 0 0 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1356 -125 22 0 | 0 0 0 0 0
SEP-26 26000 C 0 0 0 0 0 | 1186 1277 1185 1276 -112 22 6 | 2600 1185 6 9 +6
SEP-26 26200 C 0 0 0 0 0 | 1114 1199 1113 1198 -106 22 6 | 1825 1113 6 14 +6
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1129 -102 22 0 | 1925 1057 0 5 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1058 -90 22 0 | 1895 960 0 11 0
SEP-26 26800 C 0 0 0 0 0 | 891 990 891 994 -85 22 4 | 1874 891 4 4 +2
SEP-26 27000 C 0 0 0 0 0 | 923 928 918 924 -85 22 4 | 1830 840 4 16 +2
SEP-26 27200 C 0 0 0 0 0 | 810 869 810 871 -74 22 3 | 1450 810 3 16 +2
SEP-26 27400 C 830 830 830 830 1 | 813 820 800 812 -77 22 4 | 1877 800 5 10 +1
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 763 -68 22 0 | 727 727 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 660 660 659 714 -69 22 4 | 1123 659 4 10 +4
SEP-26 28000 C 0 0 0 0 0 | 605 605 605 671 -63 22 2 | 1390 605 2 9 +2
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 628 -59 22 0 | 1036 597 0 8 0
SEP-26 28400 C 539 539 539 539 1 | 0 0 0 587 -54 22 0 | 1072 539 1 3 +1
SEP-26 28600 C 604 604 604 604 1 | 0 0 0 550 -50 22 0 | 1123 535 1 12 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 509 -52 22 0 | 1020 488 0 4 0
SEP-26 29000 C 467 467 467 467 1 | 0 0 0 480 -43 22 0 | 1256 444 1 57 +1
SEP-26 29200 C 0 0 0 0 0 | 445 445 445 450 -39 22 1 | 958 445 1 8 +1
SEP-26 29400 C 0 0 0 0 0 | 353 353 353 406 -53 22 1 | 908 353 1 6 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 377 -49 22 0 | 802 411 0 4 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 349 -34 22 0 | 830 600 0 10 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 323 -31 22 0 | 824 350 0 33 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 298 -29 22 0 | 735 310 0 16 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 275 -27 22 0 | 747 458 0 49 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 254 -25 22 0 | 720 364 0 32 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 234 -23 22 0 | 614 614 0 14 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 216 -20 22 0 | 637 475 0 15 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 199 -19 22 0 | 527 303 0 3 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 183 -17 22 0 | 616 504 0 7 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 168 -16 22 0 | 315 282 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 154 -14 22 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 141 -13 22 0 | 480 166 0 4 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 130 -11 22 0 | 260 238 0 2 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 119 -10 22 0 | 312 289 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 109 -9 22 0 | 198 198 0 1 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 99 -9 21 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 127 127 127 91 -8 21 1 | 285 120 1 1 -1
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 83 -7 21 0 | 338 308 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 75 -7 21 0 | 240 214 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 111 111 111 69 -6 21 1 | 111 111 1 1 +1
SEP-26 33800 C 101 101 101 101 1 | 105 105 105 63 -5 21 1 | 290 98 2 14 +2
TOTAL CALL 6 | TOTAL CALL 39 | TOTAL CALL 45 434 +29
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 0 279 +23 26 0 | 338 196 0 16 0
SEP-26 20000 P 0 0 0 0 0 | 438 438 355 291 +24 26 2 | 438 210 2 21 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 317 +27 26 0 | 338 216 0 3 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 344 +30 26 0 | 0 0 0 0 0
SEP-26 20600 P 425 425 425 425 1 | 0 0 0 373 +33 26 0 | 425 231 1 11 +1
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 405 +37 26 0 | 0 0 0 0 0
SEP-26 21000 P 480 480 480 480 1 | 0 0 0 438 +40 25 0 | 480 265 1 11 +1
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 474 +45 25 0 | 524 426 0 1 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 527 +64 25 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 568 +59 25 0 | 535 377 0 5 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 608 +67 25 0 | 356 356 0 1 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 646 +70 25 0 | 739 368 0 8 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 686 +73 24 0 | 608 399 0 8 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 732 +79 24 0 | 570 315 0 3 0
SEP-26 22600 P 0 0 0 0 0 | 794 794 794 783 +85 24 2 | 794 455 2 4 +1
SEP-26 22800 P 0 0 0 0 0 | 984 984 984 835 +94 24 7 | 984 485 7 11 +7
SEP-26 23000 P 0 0 0 0 0 | 1019 1050 1019 893 +105 24 2 | 1050 500 2 11 +2
SEP-26 23200 P 0 0 0 0 0 | 1089 1089 1089 948 +106 23 35 | 1089 547 35 78 +35
SEP-26 23400 P 0 0 0 0 0 | 1220 1220 1220 1008 +105 23 1 | 1220 585 1 7 -1
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 1072 +114 23 0 | 974 923 0 21 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 1146 +125 23 0 | 1068 995 0 8 0
SEP-26 24000 P 0 0 0 0 0 | 1380 1380 1380 1224 +135 23 1 | 1380 945 1 6 +1
SEP-26 24200 P 0 0 0 0 0 | 1530 1530 1530 1305 +137 23 1 | 1530 802 1 3 +1
SEP-26 24400 P 1445 1445 1375 1375 2 | 1612 1612 1612 1391 +159 23 1 | 1612 1045 3 1 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1474 +150 22 0 | 873 873 0 1 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1572 +171 22 0 | 1660 913 0 3 0
SEP-26 25000 P 0 0 0 0 0 | 1915 1915 1915 1666 +175 22 1 | 1915 966 1 9 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1771 +187 22 0 | 1180 1002 0 2 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1874 +193 22 0 | 1638 1400 0 4 0
SEP-26 25600 P 0 0 0 0 0 | 2011 2011 2011 1984 +196 22 1 | 2011 1826 1 1 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 2083 +195 22 0 | 1158 1158 0 1 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2201 +204 22 0 | 2160 1324 0 3 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2323 +192 22 0 | 1877 1558 0 4 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2448 +196 22 0 | 1845 1740 0 5 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2620 +244 22 0 | 1988 1725 0 3 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2755 +245 22 0 | 2615 1761 0 6 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2892 +293 22 0 | 3092 1805 0 4 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3032 +254 22 0 | 2010 1870 0 2 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3176 +260 22 0 | 1929 1929 0 1 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3322 +264 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3471 +269 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3623 +273 22 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3778 +278 22 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3935 +282 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4094 +285 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4256 +289 22 0 | 4547 4500 0 0 0
SEP-26 29000 P 0 0 0 0 0 | 4390 4390 4390 4420 +292 22 1 | 4580 2880 1 2 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4586 +295 22 0 | 4870 4800 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4754 +298 22 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4925 +302 22 0 | 3627 3477 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5097 +304 22 0 | 4770 3525 0 1 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5271 +307 22 0 | 4230 3758 0 3 0
SEP-26 30200 P 5500 5500 5500 5500 1 | 0 0 0 5446 +309 22 0 | 5530 4700 1 2 -1
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5623 +311 22 0 | 0 0 0 0 0
SEP-26 30600 P 5800 5800 5800 5800 1 | 5800 5800 5800 5802 +313 22 1 | 5800 4385 2 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5982 +315 22 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6164 +318 22 0 | 5652 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6347 +319 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6531 +321 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6716 +322 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6902 +324 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7089 +325 22 0 | 6065 5825 0 0 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7278 +327 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7467 +328 22 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7657 +329 22 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7847 +329 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8039 +330 21 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8231 +331 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8423 +331 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8617 +332 21 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8811 +333 21 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 56 | TOTAL PUT 62 296 +47
| MONTH PUT/CALL RATIO 1.37
| MONTH TOTAL 107 730 +76
MARKET PUT/CALL RATIO 0.80
MARKET TOTAL 21120 56793 +1509
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED