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 25400 1016 304 22 520 269 843 -217
C MAR-26 26000 826 327 21 374 202 729 +77
C MAR-26 25600 798 528 22 585 345 613 +128
C MAR-26 26200 691 252 21 291 151 743 +56
C MAR-26 25800 647 422 22 475 265 236 +101
P MAR-26 25000 618 198 24 355 172 994 -176
P MAR-26 25600 576 379 22 628 340 811 -259
P MAR-26 25200 569 246 23 433 215 789 -202
C MAR-26 26400 462 191 21 223 115 950 +41
C MAR-26 26600 448 143 21 167 85 804 +29
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 MAR 2026, FRIDAY 16 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 15762 +401 191 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15651 +390 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15551 +390 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15451 +390 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15351 +390 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 15251 +390 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 15151 +390 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 15051 +390 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14951 +390 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14851 +390 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14751 +390 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14651 +390 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14551 +390 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14451 +390 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14351 +390 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 14251 +390 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 14151 +390 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 14051 +390 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13951 +390 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13851 +390 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13751 +390 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13651 +390 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13551 +390 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13451 +390 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13351 +390 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 13251 +390 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 13151 +390 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 13051 +390 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12951 +390 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12851 +390 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12751 +390 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12651 +390 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12551 +390 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12451 +390 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12351 +390 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 12251 +390 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 12151 +390 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 12051 +390 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11951 +390 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11851 +390 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11751 +390 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11651 +390 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11551 +390 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11451 +390 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11351 +390 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 11251 +390 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 11151 +390 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 11051 +390 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10951 +390 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10851 +390 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10751 +390 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10651 +390 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10551 +390 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10451 +390 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10351 +390 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 10251 +390 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 10151 +390 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 10051 +390 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9951 +390 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9851 +390 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9751 +390 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9651 +390 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9551 +390 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9451 +390 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9351 +390 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 9251 +390 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 9151 +390 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 9051 +390 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8951 +390 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8851 +389 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8751 +389 0 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8651 +389 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8551 +389 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8451 +389 0 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8351 +389 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 8251 +389 0 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 8151 +389 0 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 8051 +389 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7951 +389 0 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7851 +389 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7751 +389 0 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7651 +389 0 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7551 +388 0 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7451 +388 0 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7351 +388 0 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7251 +388 0 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 7151 +388 0 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 7051 +388 0 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6951 +387 0 0 | 7739 7600 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6851 +387 0 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6751 +387 0 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6651 +387 0 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6551 +387 0 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6451 +386 0 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6351 +386 0 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 6251 +386 0 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 6151 +385 0 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 6051 +385 0 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5951 +384 0 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5851 +384 0 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5752 +384 44 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5552 +383 42 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5352 +382 41 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5152 +381 39 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4952 +379 37 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4753 +378 38 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4553 +375 37 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4354 +373 37 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4155 +371 36 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3956 +368 35 0 | 3770 3770 0 2 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3757 +331 34 0 | 5329 3450 0 5 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3559 +360 34 0 | 2998 2852 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3361 +356 33 0 | 2600 2600 0 1 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3163 +350 32 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2967 +345 32 0 | 2610 2458 0 1 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2771 +338 31 0 | 3604 2460 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2577 +329 31 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2389 +326 31 0 | 2585 2480 0 1 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2196 +322 30 0 | 4052 1586 0 50 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2005 +310 29 0 | 2160 1428 0 123 0
MAR-26 24000 C 1830 1830 1830 1830 1 | 1503 1840 1503 1817 +299 28 3 | 3997 1230 4 233 0
MAR-26 24200 C 0 0 0 0 0 | 1328 1507 1328 1631 +283 27 20 | 2970 1153 20 243 0
MAR-26 24400 C 0 0 0 0 0 | 1245 1487 1163 1450 +268 26 25 | 2900 982 25 319 +11
MAR-26 24600 C 1185 1185 1185 1185 1 | 1079 1352 960 1275 +255 25 39 | 1714 860 40 457 +3
MAR-26 24800 C 1088 1088 950 956 14 | 921 1179 803 1103 +232 24 64 | 2230 710 78 369 -11
MAR-26 25000 C 872 872 839 839 2 | 772 1019 680 944 +206 24 92 | 3022 600 94 468 -6
MAR-26 25200 C 733 733 646 675 14 | 676 859 552 793 +183 23 136 | 2875 513 150 394 -56
MAR-26 25400 C 527 700 519 546 107 | 545 716 440 653 +143 22 184 | 2140 400 291 544 -71
MAR-26 25600 C 427 568 412 438 283 | 450 585 345 528 +128 22 515 | 2652 344 798 613 -26
MAR-26 25800 C 338 462 330 343 237 | 350 475 265 422 +101 22 410 | 2690 265 647 236 -59
MAR-26 26000 C 268 365 255 265 228 | 273 374 202 327 +77 21 598 | 2022 202 826 729 +88
MAR-26 26200 C 208 288 192 192 207 | 208 291 151 252 +56 21 484 | 1880 151 691 743 -79
MAR-26 26400 C 151 220 147 152 168 | 154 223 115 191 +41 21 294 | 1657 115 462 950 -46
MAR-26 26600 C 118 165 110 110 160 | 111 167 85 143 +29 21 288 | 1697 85 448 804 -4
MAR-26 26800 C 85 120 80 83 78 | 90 124 62 105 +21 21 286 | 1670 62 364 923 +33
MAR-26 27000 C 64 89 60 60 137 | 62 92 46 75 +13 21 262 | 1914 46 399 569 +27
MAR-26 27200 C 48 65 44 44 24 | 48 67 34 54 +7 21 166 | 1486 34 190 431 +35
MAR-26 27400 C 44 46 33 33 13 | 34 48 26 39 +6 22 112 | 1629 26 125 375 +27
MAR-26 27600 C 31 34 27 27 10 | 23 36 20 26 +3 21 54 | 1286 20 64 561 -7
MAR-26 27800 C 24 24 23 23 2 | 16 25 16 17 +1 21 34 | 1014 16 36 671 -12
MAR-26 28000 C 16 18 14 14 5 | 14 18 13 11 0 21 30 | 1500 13 35 369 +7
MAR-26 28200 C 10 10 10 10 1 | 10 13 10 7 0 21 14 | 1101 10 15 601 -4
MAR-26 28400 C 9 9 9 9 1 | 8 8 8 5 0 22 3 | 1297 8 4 1082 0
MAR-26 28600 C 9 9 9 9 2 | 8 8 8 3 0 22 2 | 1060 8 4 459 +1
MAR-26 28800 C 0 0 0 0 0 | 5 5 5 2 0 22 2 | 995 5 2 565 -1
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 929 6 0 272 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 828 7 0 253 0
MAR-26 29400 C 0 0 0 0 0 | 4 4 4 1 0 24 1 | 776 4 1 532 +1
MAR-26 29600 C 0 0 0 0 0 | 3 3 3 1 0 25 1 | 744 3 1 290 -1
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 740 4 0 76 -55
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 802 4 0 419 0
MAR-26 30200 C 0 0 0 0 0 | 2 2 2 1 0 28 1 | 755 2 1 288 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 599 4 0 430 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 648 4 0 179 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 600 2 0 275 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 602 3 0 472 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 582 2 0 184 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 415 2 0 178 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 525 1 0 155 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 486 1 0 137 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 462 1 0 120 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 91 5 0 75 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 427 4 0 62 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 236 16 0 97 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 259 8 0 150 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 306 2 0 415 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 62 15 0 33 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 55 13 0 4 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 30 11 0 7 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 13 13 0 2 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 13 13 0 2 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 13 11 0 5 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 7 6 0 3 0
TOTAL CALL 1695 | TOTAL CALL 4120 | TOTAL CALL 5815 19021 -205
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 0 152 0 | 10 2 0 72 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 5 5 0 15 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 12 8 0 2 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 2 1 0 56 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 2 2 0 30 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 12 11 0 66 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 13 13 0 1 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 20 9 0 70 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 18 7 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 43 4 0 151 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 40 8 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 55 6 0 60 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 7 7 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 52 25 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 85 10 0 7 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 12 12 0 15 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 40 12 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 29 17 0 3 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 74 9 0 103 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 11 11 0 1 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 11 10 0 15 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 117 12 0 19 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 78 8 0 22 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 83 16 0 8 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 38 16 0 8 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 147 3 0 276 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 139 8 0 3 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 154 9 0 25 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 133 6 0 10 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 67 13 0 11 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 114 11 0 8 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 81 11 0 2 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 173 8 0 18 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 112 7 0 3 0
MAR-26 19000 P 0 0 0 0 0 | 4 4 3 1 0 52 20 | 186 3 20 107 +18
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 120 6 0 21 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 149 7 0 49 0
MAR-26 19300 P 0 0 0 0 0 | 5 5 5 1 0 49 1 | 86 5 1 10 +1
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 198 13 0 12 0
MAR-26 19500 P 13 13 13 13 10 | 5 5 5 1 -1 48 1 | 60 5 11 84 -1
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1 -2 47 0 | 160 8 0 30 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1 -3 46 0 | 112 8 0 26 0
MAR-26 19800 P 0 0 0 0 0 | 7 7 5 1 -4 45 4 | 189 5 4 222 -4
MAR-26 19900 P 0 0 0 0 0 | 5 5 5 1 -5 45 5 | 132 5 5 111 -10
MAR-26 20000 P 0 0 0 0 0 | 8 8 8 1 -6 44 2 | 292 8 2 539 +2
MAR-26 20200 P 0 0 0 0 0 | 8 8 6 1 -7 42 2 | 251 6 2 37 -1
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 1 -8 41 0 | 127 11 0 71 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1 -10 39 0 | 297 7 0 66 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 1 -12 37 0 | 268 13 0 72 -10
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 1 -14 36 0 | 456 14 0 242 0
MAR-26 21200 P 0 0 0 0 0 | 10 10 10 2 -15 37 2 | 494 10 2 108 -2
MAR-26 21400 P 27 27 27 27 1 | 18 19 11 3 -17 37 16 | 532 11 17 107 +10
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 4 -20 36 0 | 571 19 0 209 0
MAR-26 21800 P 0 0 0 0 0 | 16 16 16 5 -23 35 1 | 571 16 1 154 -1
MAR-26 22000 P 0 0 0 0 0 | 26 26 16 7 -26 35 10 | 604 16 10 545 +2
MAR-26 22200 P 41 41 34 39 12 | 23 23 17 8 -31 34 10 | 653 17 22 488 -3
MAR-26 22400 P 0 0 0 0 0 | 32 34 26 10 -36 33 18 | 492 26 18 340 0
MAR-26 22600 P 52 52 42 50 16 | 37 39 21 13 -41 33 7 | 759 21 23 394 -3
MAR-26 22800 P 58 59 47 56 9 | 42 48 24 16 -47 32 14 | 818 24 23 388 +1
MAR-26 23000 P 65 66 50 66 14 | 48 53 31 21 -52 31 29 | 815 31 43 923 0
MAR-26 23200 P 69 75 59 73 12 | 55 66 33 26 -57 31 89 | 757 33 101 693 +22
MAR-26 23400 P 88 88 65 76 8 | 64 77 37 33 -65 30 129 | 868 37 137 414 +1
MAR-26 23600 P 102 104 75 93 46 | 75 95 43 42 -74 29 143 | 888 43 189 540 +60
MAR-26 23800 P 117 117 83 109 40 | 92 111 52 54 -83 29 174 | 923 52 214 738 +57
MAR-26 24000 P 143 143 100 137 46 | 118 133 62 67 -95 28 152 | 1165 62 198 868 +6
MAR-26 24200 P 164 165 113 165 43 | 143 158 74 82 -110 27 187 | 1138 69 230 874 -48
MAR-26 24400 P 197 197 135 197 47 | 150 193 90 102 -125 26 235 | 1154 88 282 512 -35
MAR-26 24600 P 239 239 164 217 124 | 180 232 111 127 -141 25 226 | 1320 85 350 618 -1
MAR-26 24800 P 282 282 194 262 115 | 228 290 138 159 -158 25 313 | 1810 98 428 683 +21
MAR-26 25000 P 340 340 232 318 208 | 272 355 172 198 -176 24 410 | 1796 114 618 994 +54
MAR-26 25200 P 411 411 279 388 200 | 359 433 215 246 -202 23 369 | 1745 145 569 789 +61
MAR-26 25400 P 498 498 342 480 540 | 420 520 269 304 -217 22 476 | 1690 156 1016 843 +39
MAR-26 25600 P 547 586 419 577 122 | 494 628 340 379 -259 22 454 | 1595 181 576 811 +69
MAR-26 25800 P 702 702 502 660 51 | 635 740 425 468 -284 22 204 | 1590 216 255 1227 -22
MAR-26 26000 P 735 799 620 799 9 | 761 885 523 578 -296 21 103 | 1914 250 112 1298 -36
MAR-26 26200 P 974 974 740 963 10 | 960 979 639 693 -327 21 63 | 1880 298 73 705 -5
MAR-26 26400 P 1125 1125 871 992 5 | 1053 1146 777 841 -329 21 60 | 1702 330 65 793 0
MAR-26 26600 P 1220 1220 1078 1078 11 | 1217 1314 928 992 -364 21 46 | 1943 368 57 896 -28
MAR-26 26800 P 0 0 0 0 0 | 1411 1432 1080 1153 -370 21 12 | 2530 415 12 505 -7
MAR-26 27000 P 1403 1537 1403 1537 2 | 1623 1623 1357 1327 -375 21 10 | 2985 501 12 320 0
MAR-26 27200 P 1671 1671 1671 1671 3 | 1809 1809 1470 1502 -385 21 4 | 2825 556 7 292 +1
MAR-26 27400 P 0 0 0 0 0 | 1999 1999 1999 1687 -389 21 2 | 2830 626 2 150 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 1879 -389 22 0 | 2456 680 0 74 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2072 -390 23 0 | 2910 775 0 271 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2266 -383 23 0 | 3118 864 0 81 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2463 -383 24 0 | 3450 992 0 11 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2660 -383 24 0 | 2835 1099 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2858 -384 25 0 | 3065 2139 0 4 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3057 -384 26 0 | 2964 1574 0 1 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3250 -390 21 0 | 3786 2365 0 6 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3450 -390 23 0 | 3226 2235 0 3 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3649 -390 0 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3849 -390 0 0 | 2074 2074 0 1 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4049 -390 0 0 | 4202 2250 0 3 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4249 -390 0 0 | 5285 2410 0 20 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4449 -390 0 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4649 -390 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4849 -390 0 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5049 -390 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5249 -390 0 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5449 -390 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5649 -390 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5849 -390 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6049 -390 0 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6249 -390 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6449 -390 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6649 -390 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 6849 -390 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7049 -390 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7249 -390 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 7449 -390 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 7649 -390 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 7849 -390 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 8049 -390 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8249 -390 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 8449 -390 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 8649 -390 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 8849 -390 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 9049 -390 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9249 -390 0 0 | 0 0 0 3 0
TOTAL PUT 1704 | TOTAL PUT 4003 | TOTAL PUT 5707 22582 +208
| MONTH PUT/CALL RATIO 0.98
| MONTH TOTAL 11522 41603 +3
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 9802 +412 66 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9670 +380 44 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9570 +380 43 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9470 +379 43 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9370 +379 42 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9270 +379 42 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9170 +379 41 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 9070 +378 41 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 8970 +378 40 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 8870 +378 40 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8770 +377 39 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8670 +377 39 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8571 +377 41 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8471 +377 40 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8371 +376 39 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8271 +376 39 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8171 +375 38 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 8072 +376 39 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 7972 +375 39 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 7872 +374 38 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7772 +374 38 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7673 +374 38 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7573 +373 38 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7473 +372 37 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7374 +372 38 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7274 +371 37 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7174 +370 36 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7075 +370 37 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 6975 +369 36 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5785 +358 34 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5588 +356 33 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5391 +354 33 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5195 +351 33 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4999 +348 32 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4804 +345 32 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4609 +341 31 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4415 +337 31 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4223 +333 31 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4031 +329 30 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3840 +323 30 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3651 +319 29 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3463 +313 29 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3277 +307 28 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3093 +301 28 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2911 +295 28 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2732 +288 27 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2555 +281 27 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2381 +273 26 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2210 +265 26 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2043 +256 25 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1881 +248 25 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 1554 1554 1554 1722 +243 25 2 | 1554 1500 2 3 +2
APR-26 24600 C 1479 1479 1479 1479 3 | 0 0 0 1550 +214 24 0 | 1595 1205 3 15 +3
APR-26 24800 C 0 0 0 0 0 | 0 0 0 1409 +209 23 0 | 1481 1050 0 30 0
APR-26 25000 C 0 0 0 0 0 | 0 0 0 1267 +204 23 0 | 1389 900 0 27 0
APR-26 25200 C 1033 1122 995 995 3 | 951 1100 944 1133 +186 23 12 | 1278 828 15 70 +9
APR-26 25400 C 954 954 954 954 1 | 828 868 813 1000 +164 22 42 | 1094 740 43 172 +15
APR-26 25600 C 770 900 770 835 9 | 781 922 746 884 +148 22 99 | 1096 640 108 107 +5
APR-26 25800 C 730 730 705 705 3 | 630 818 630 777 +133 22 26 | 1094 570 29 181 +8
APR-26 26000 C 629 720 590 590 17 | 580 714 515 679 +104 22 76 | 1105 485 93 111 +26
APR-26 26200 C 525 546 525 535 5 | 475 615 475 590 +104 21 75 | 1100 445 80 168 +22
APR-26 26400 C 520 542 445 445 16 | 420 536 378 513 +83 21 170 | 983 378 186 269 +89
APR-26 26600 C 411 422 382 387 11 | 403 472 326 440 +74 21 353 | 888 321 364 318 -74
APR-26 26800 C 350 350 350 350 2 | 318 408 277 379 +64 21 196 | 806 277 198 397 +93
APR-26 27000 C 277 327 277 292 6 | 292 345 257 325 +54 21 103 | 705 244 109 304 +23
APR-26 27200 C 254 265 232 232 7 | 200 281 200 278 +47 21 126 | 620 200 133 243 -7
APR-26 27400 C 218 218 209 209 4 | 198 250 171 236 +39 21 41 | 560 171 45 255 +2
APR-26 27600 C 181 195 181 195 4 | 157 211 150 199 +33 21 134 | 475 150 138 111 +7
APR-26 27800 C 148 175 146 146 7 | 119 180 119 167 +27 21 48 | 423 119 55 144 -39
APR-26 28000 C 136 150 136 150 3 | 103 152 103 139 +19 21 78 | 371 103 81 136 +22
APR-26 28200 C 124 125 108 108 3 | 100 130 87 117 +17 21 205 | 325 87 208 215 +69
APR-26 28400 C 98 98 98 98 1 | 88 110 77 99 +13 21 83 | 286 77 84 151 +35
APR-26 28600 C 83 94 78 78 10 | 75 92 72 83 +12 22 48 | 240 72 58 85 +44
APR-26 28800 C 0 0 0 0 0 | 78 78 77 68 +10 22 51 | 223 68 51 129 +50
APR-26 29000 C 58 64 58 64 2 | 48 62 48 55 +7 22 17 | 194 48 19 104 +9
APR-26 29200 C 57 57 57 57 3 | 48 48 48 44 +5 21 1 | 168 48 4 107 +1
APR-26 29400 C 0 0 0 0 0 | 49 49 49 36 +5 21 44 | 143 49 44 100 +40
APR-26 29600 C 0 0 0 0 0 | 32 42 32 28 +3 21 15 | 127 32 15 202 -18
APR-26 29800 C 0 0 0 0 0 | 35 36 35 23 +3 21 2 | 112 35 2 55 0
APR-26 30000 C 31 31 31 31 3 | 25 30 25 18 +2 21 5 | 95 25 8 145 0
APR-26 30200 C 0 0 0 0 0 | 27 27 26 14 +1 21 7 | 88 26 7 127 +7
APR-26 30400 C 0 0 0 0 0 | 20 24 20 11 +1 21 6 | 40 20 6 10 +5
APR-26 30600 C 0 0 0 0 0 | 18 22 18 9 +1 21 10 | 66 18 10 22 -5
APR-26 30800 C 0 0 0 0 0 | 0 0 0 7 0 21 0 | 53 24 0 24 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 5 0 21 0 | 53 29 0 31 0
APR-26 31200 C 0 0 0 0 0 | 13 13 13 4 0 21 1 | 43 13 1 26 0
APR-26 31400 C 0 0 0 0 0 | 12 12 12 3 0 21 1 | 40 12 1 130 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 0 0 0 0 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 19 13 0 7 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 26 0 | 0 0 0 0 0
TOTAL CALL 123 | TOTAL CALL 2077 | TOTAL CALL 2200 4755 +443
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 | 9 9 7 1 0 44 8 | 34 7 8 222 +1
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 37 15 0 2 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 21 11 0 2 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 12 12 0 1 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-26 17000 P 0 0 0 0 0 | 13 13 13 1 0 39 15 | 16 13 15 61 +15
APR-26 17100 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 0 0 0 0 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 0 0 0 0 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 16 16 0 1 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 1 -4 37 0 | 56 43 0 2 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 -5 37 0 | 29 29 0 1 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 1 -6 36 0 | 56 18 0 3 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 1 -7 35 0 | 0 0 0 0 0
APR-26 17800 P 0 0 0 0 0 | 0 0 0 1 -8 35 0 | 52 24 0 3 0
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 -9 34 0 | 0 0 0 0 0
APR-26 18000 P 0 0 0 0 0 | 0 0 0 1 -10 34 0 | 49 17 0 22 0
APR-26 18100 P 0 0 0 0 0 | 0 0 0 1 -11 34 0 | 56 56 0 2 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 1 -12 33 0 | 50 27 0 15 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 2 -12 35 0 | 68 27 0 1 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 3 -12 36 0 | 0 0 0 0 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 4 -12 36 0 | 27 27 0 1 0
APR-26 18600 P 0 0 0 0 0 | 0 0 0 5 -12 36 0 | 68 30 0 28 0
APR-26 18700 P 0 0 0 0 0 | 0 0 0 6 -12 37 0 | 69 32 0 38 0
APR-26 18800 P 31 35 31 35 3 | 24 24 24 7 -12 37 9 | 73 24 12 81 +5
APR-26 20000 P 0 0 0 0 0 | 0 0 0 17 -24 34 0 | 114 46 0 3 0
APR-26 20200 P 0 0 0 0 0 | 0 0 0 20 -26 34 0 | 128 45 0 5 0
APR-26 20400 P 62 62 58 58 2 | 42 42 42 23 -29 33 10 | 140 42 12 88 -12
APR-26 20600 P 67 67 67 67 1 | 55 55 51 27 -32 33 24 | 145 51 25 194 0
APR-26 20800 P 71 71 71 71 1 | 60 60 60 31 -35 32 21 | 160 58 22 77 -21
APR-26 21000 P 0 0 0 0 0 | 65 65 63 36 -38 32 22 | 172 58 22 220 -22
APR-26 21200 P 0 0 0 0 0 | 0 0 0 41 -43 31 0 | 163 65 0 114 0
APR-26 21400 P 0 0 0 0 0 | 78 78 64 48 -46 31 21 | 178 62 21 55 -2
APR-26 21600 P 0 0 0 0 0 | 0 0 0 55 -51 31 0 | 221 67 0 90 0
APR-26 21800 P 0 0 0 0 0 | 95 95 94 64 -55 30 55 | 236 67 55 75 +34
APR-26 22000 P 110 111 110 111 2 | 0 0 0 73 -60 30 0 | 235 77 2 49 +2
APR-26 22200 P 115 133 115 133 2 | 130 130 89 85 -63 29 29 | 300 86 31 191 +8
APR-26 22400 P 0 0 0 0 0 | 132 142 98 97 -68 29 160 | 320 93 160 132 -8
APR-26 22600 P 163 175 150 175 6 | 151 151 112 112 -68 29 100 | 321 112 106 29 -2
APR-26 22800 P 160 160 160 160 13 | 152 154 123 128 -73 28 143 | 380 97 156 528 +4
APR-26 23000 P 216 216 216 216 1 | 178 185 134 145 -78 28 189 | 420 107 190 237 +21
APR-26 23200 P 217 232 194 232 3 | 190 190 174 162 -87 27 37 | 460 121 40 60 +22
APR-26 23400 P 222 249 222 244 20 | 231 246 172 182 -97 27 86 | 505 130 106 63 -31
APR-26 23600 P 258 290 258 290 3 | 251 265 192 206 -105 26 29 | 550 187 32 115 +19
APR-26 23800 P 265 265 265 265 1 | 278 288 233 234 -114 26 82 | 605 158 83 109 +26
APR-26 24000 P 295 332 295 332 6 | 313 330 245 266 -122 25 108 | 668 176 114 137 +46
APR-26 24200 P 405 405 347 375 6 | 357 411 283 302 -131 25 147 | 728 195 153 38 +3
APR-26 24400 P 378 411 378 411 10 | 398 459 313 343 -139 24 54 | 802 237 64 100 +21
APR-26 24600 P 506 506 415 478 9 | 455 469 385 388 -149 24 37 | 875 252 46 46 -2
APR-26 24800 P 569 569 519 560 18 | 511 557 408 438 -163 23 93 | 947 302 111 66 0
APR-26 25000 P 570 581 560 581 3 | 580 660 458 494 -182 23 35 | 1026 312 38 108 +16
APR-26 25200 P 725 725 589 717 45 | 733 750 528 556 -199 22 35 | 1159 360 80 103 +7
APR-26 25400 P 729 729 729 729 15 | 730 795 601 631 -201 22 60 | 1159 412 75 97 +18
APR-26 25600 P 822 822 822 822 2 | 826 877 673 715 -230 22 90 | 1109 469 92 125 -19
APR-26 25800 P 0 0 0 0 0 | 977 977 761 807 -236 22 28 | 1490 516 28 131 +23
APR-26 26000 P 0 0 0 0 0 | 1046 1046 866 910 -251 22 9 | 1558 567 9 85 0
APR-26 26200 P 0 0 0 0 1 | 980 980 980 1021 -264 21 1 | 1430 672 2 131 +2
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1143 -275 21 0 | 1824 731 0 88 0
APR-26 26600 P 0 0 0 0 0 | 0 0 0 1271 -319 21 0 | 1709 820 0 200 0
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1409 -329 21 0 | 2160 957 0 341 0
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1553 -316 21 0 | 1913 1046 0 12 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1717 -334 22 0 | 2448 1194 0 2 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1874 -342 22 0 | 0 0 0 0 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 2036 -348 22 0 | 2290 2290 0 1 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2203 -354 21 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2375 -359 21 0 | 2630 2318 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2550 -364 21 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2729 -368 21 0 | 0 0 0 0 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2912 -370 21 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3097 -373 21 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3284 -375 21 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3474 -377 21 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3666 -377 21 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3859 -379 21 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4053 -380 21 0 | 0 0 0 3 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4248 -381 21 0 | 0 0 0 0 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4445 -380 21 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4642 -381 21 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4839 -382 21 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5037 -382 21 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5236 -382 21 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5435 -382 21 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5634 -382 21 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5833 -382 21 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 6033 -382 22 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6232 -382 21 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6432 -382 21 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6632 -382 22 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6831 -383 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 7031 -382 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7231 -382 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7431 -382 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7631 -382 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7831 -382 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 8031 -382 0 0 | 0 0 0 3 0
TOTAL PUT 173 | TOTAL PUT 1737 | TOTAL PUT 1910 4737 +174
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 4110 9492 +617
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 13573 +384 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13373 +383 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13173 +383 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12973 +383 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12773 +383 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12573 +383 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12373 +383 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12174 +383 38 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11974 +383 37 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11774 +383 37 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11574 +382 36 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11374 +382 35 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11174 +381 34 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10975 +381 36 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10775 +381 35 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10575 +380 34 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10376 +380 34 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10176 +379 34 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9977 +379 34 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9778 +378 34 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9578 +377 33 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9379 +376 33 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9180 +375 32 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8982 +375 33 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8783 +373 32 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8585 +372 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8387 +371 32 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8189 +370 32 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7991 +368 31 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7794 +366 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7597 +364 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7400 +362 31 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7302 +361 30 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7204 +360 30 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7106 +359 30 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7008 +358 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6911 +357 30 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6813 +356 30 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6716 +355 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6619 +354 30 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6522 +352 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6425 +351 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6328 +349 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6232 +348 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6135 +346 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6039 +345 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5943 +343 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5848 +342 29 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5752 +340 29 0 | 0 0 0 0 0
JUN-26 20000 C 5505 5505 5505 5505 1 | 0 0 0 5657 +338 28 0 | 6588 5310 1 0 -1
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5468 +336 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5279 +331 28 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5092 +328 28 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4906 +324 27 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4721 +319 27 0 | 5664 4370 0 2 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4538 +315 27 0 | 6070 3890 0 3 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4357 +311 27 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4177 +306 26 0 | 4180 3800 0 2 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3999 +301 26 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3824 +296 26 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3650 +290 26 0 | 4575 3890 0 2 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3479 +285 26 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3310 +279 25 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3144 +273 25 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2981 +267 25 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2821 +261 25 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2664 +254 24 0 | 4668 2250 0 10 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2511 +248 24 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2361 +242 24 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2215 +235 24 0 | 3860 2135 0 2 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2073 +229 23 0 | 4074 2405 0 1 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1934 +231 23 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1800 +218 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1664 +200 23 0 | 1312 1305 0 4 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1539 +196 22 0 | 2710 1200 0 31 0
JUN-26 25200 C 0 0 0 0 0 | 1265 1265 1265 1422 +186 22 1 | 1680 1113 1 43 0
JUN-26 25400 C 0 0 0 0 0 | 1190 1265 1190 1305 +168 22 2 | 2054 1008 2 74 +1
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1201 +157 22 0 | 2065 947 0 118 0
JUN-26 25800 C 0 0 0 0 0 | 1120 1120 1120 1104 +146 22 1 | 1787 868 1 25 -1
JUN-26 26000 C 0 0 0 0 0 | 1028 1055 1028 1014 +133 22 3 | 2327 794 3 20 -2
JUN-26 26200 C 0 0 0 0 0 | 0 0 0 928 +124 21 0 | 2000 773 0 30 0
JUN-26 26400 C 0 0 0 0 0 | 772 772 772 850 +112 21 1 | 1760 616 1 66 -1
JUN-26 26600 C 0 0 0 0 0 | 650 690 650 776 +99 21 2 | 1900 595 2 19 +1
JUN-26 26800 C 0 0 0 0 0 | 664 736 664 709 +89 21 9 | 1650 554 9 36 +8
JUN-26 27000 C 611 611 611 611 1 | 655 655 655 648 +80 21 1 | 1837 500 2 142 0
JUN-26 27200 C 0 0 0 0 0 | 613 613 613 592 +74 21 1 | 1640 465 1 154 +1
JUN-26 27400 C 525 525 525 525 1 | 0 0 0 540 +67 22 0 | 1114 412 1 86 +1
JUN-26 27600 C 442 442 442 442 1 | 498 498 498 492 +61 22 1 | 1506 430 2 77 +2
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 448 +56 22 0 | 1578 360 0 99 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 406 +50 22 0 | 1226 318 0 128 0
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 369 +46 22 0 | 1435 282 0 163 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 334 +42 22 0 | 1170 265 0 114 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 302 +38 22 0 | 964 235 0 181 0
JUN-26 28800 C 0 0 0 0 0 | 246 246 246 275 +36 22 1 | 1022 215 1 189 -1
JUN-26 29000 C 0 0 0 0 0 | 260 260 260 249 +32 22 1 | 1087 198 1 137 0
JUN-26 29200 C 0 0 0 0 0 | 240 240 240 227 +30 22 1 | 977 150 1 164 +1
JUN-26 29400 C 0 0 0 0 0 | 214 214 214 206 +26 22 33 | 895 189 33 126 -33
JUN-26 29600 C 0 0 0 0 0 | 199 199 199 186 +24 22 1 | 842 158 1 147 -4
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 165 +19 22 0 | 716 142 0 56 0
JUN-26 30000 C 151 153 151 153 2 | 0 0 0 152 +21 22 0 | 782 130 2 65 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 132 +15 22 0 | 670 120 0 41 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 118 +13 22 0 | 600 170 0 46 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 105 +11 22 0 | 606 106 0 14 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 94 +10 22 0 | 517 136 0 48 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 84 +9 22 0 | 543 89 0 52 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 74 +7 22 0 | 510 119 0 80 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 66 +7 22 0 | 492 76 0 67 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 59 +6 22 0 | 445 189 0 80 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 52 +5 22 0 | 409 67 0 12 0
JUN-26 32000 C 0 0 0 0 0 | 42 42 42 46 +4 22 1 | 435 42 1 14 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 41 +4 22 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 36 +3 22 0 | 398 55 0 5 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 32 +3 22 0 | 85 45 0 4 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 28 +2 22 0 | 299 44 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 25 +2 22 0 | 308 82 0 48 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 22 +2 22 0 | 298 65 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 19 +1 22 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 17 +1 22 0 | 213 33 0 4 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 15 +1 23 0 | 110 94 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 14 +2 23 0 | 273 23 0 59 0
JUN-26 34400 C 0 0 0 0 0 | 23 23 23 10 +1 23 1 | 200 22 1 15 +1
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 153 19 0 46 0
JUN-26 35200 C 0 0 0 0 0 | 15 15 15 6 0 23 1 | 190 15 1 75 +1
TOTAL CALL 6 | TOTAL CALL 62 | TOTAL CALL 68 3269 -26
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 8 9 8 1 0 45 16 | 30 1 16 269 +16
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 26 13 0 25 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 41 20 0 5 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 -4 33 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 -5 32 0 | 57 27 0 149 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 -6 31 0 | 0 0 0 0 0
JUN-26 15400 P 30 30 30 30 1 | 26 26 26 2 -6 32 1 | 30 26 2 5 +2
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 3 -6 33 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 4 -7 33 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 35 35 35 5 -7 33 7 | 69 34 7 8 +3
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 6 -8 33 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 7 -9 32 0 | 53 39 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 9 -9 33 0 | 48 42 0 9 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 10 -11 32 0 | 85 46 0 2 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 12 -12 32 0 | 85 47 0 140 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 14 -13 32 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 16 -14 32 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 18 -16 31 0 | 136 60 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 21 -18 31 0 | 97 57 0 135 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 24 -20 31 0 | 110 54 0 184 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 27 -22 31 0 | 115 59 0 22 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 29 -23 30 0 | 116 66 0 15 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 31 -24 30 0 | 125 88 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 33 -25 30 0 | 135 72 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 35 -26 30 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 38 -27 30 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 80 80 80 40 -28 30 2 | 160 76 2 4 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 43 -29 30 0 | 100 100 0 1 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 46 -30 30 0 | 154 87 0 48 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 49 -32 30 0 | 96 96 0 1 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 52 -33 29 0 | 113 94 0 12 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 55 -35 29 0 | 107 99 0 81 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 59 -36 29 0 | 186 87 0 6 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 62 -38 29 0 | 98 87 0 63 0
JUN-26 19600 P 0 0 0 0 0 | 112 112 112 66 -39 29 1 | 210 89 1 74 -1
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 70 -41 29 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 75 -45 29 0 | 183 97 0 3 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 79 -44 29 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 84 -46 28 0 | 247 93 0 123 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 95 -48 28 0 | 146 115 0 5 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 106 -53 28 0 | 155 109 0 10 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 119 -56 28 0 | 335 116 0 30 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 133 -60 27 0 | 305 125 0 7 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 148 -65 27 0 | 999 125 0 190 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 165 -69 27 0 | 406 146 0 30 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 184 -81 27 0 | 385 156 0 102 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 204 -87 26 0 | 398 142 0 6 0
JUN-26 21800 P 0 0 0 0 0 | 243 243 243 233 -84 26 1 | 504 105 1 184 -1
JUN-26 22000 P 319 325 319 325 4 | 268 268 262 258 -83 26 3 | 542 150 7 299 0
JUN-26 22200 P 0 0 0 0 0 | 291 291 291 285 -87 26 1 | 505 184 1 161 +1
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 315 -87 26 0 | 495 188 0 146 0
JUN-26 22600 P 0 0 0 0 0 | 336 336 336 345 -89 26 1 | 576 198 1 158 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 375 -96 25 0 | 650 228 0 28 0
JUN-26 23000 P 0 0 0 0 0 | 408 408 408 408 -101 25 1 | 728 248 1 130 -1
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 443 -111 24 0 | 714 289 0 87 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 483 -119 24 0 | 746 310 0 155 0
JUN-26 23600 P 571 571 564 564 2 | 624 624 528 525 -128 24 5 | 860 295 7 111 -7
JUN-26 23800 P 607 670 607 670 2 | 635 635 635 572 -137 23 1 | 958 321 3 133 0
JUN-26 24000 P 0 0 0 0 0 | 601 601 601 623 -144 23 28 | 1034 338 28 177 +13
JUN-26 24200 P 0 0 0 0 0 | 686 686 674 679 -154 23 8 | 1115 355 8 239 +7
JUN-26 24400 P 825 825 825 825 1 | 820 820 715 741 -162 23 61 | 1040 385 62 275 +57
JUN-26 24600 P 0 0 0 0 0 | 794 797 780 807 -172 22 15 | 1296 422 15 335 +14
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 879 -182 22 0 | 1440 457 0 233 0
JUN-26 25000 P 0 0 0 0 0 | 942 942 942 957 -194 22 7 | 1420 490 7 335 +7
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 1040 -204 22 0 | 1638 540 0 145 0
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 1131 -214 22 0 | 1446 579 0 249 0
JUN-26 25600 P 1320 1320 1320 1320 1 | 1201 1201 1185 1227 -225 22 2 | 1510 623 3 140 +1
JUN-26 25800 P 0 0 0 0 0 | 1427 1427 1320 1331 -231 22 9 | 1672 690 9 125 +5
JUN-26 26000 P 0 0 0 0 0 | 1401 1422 1401 1439 -242 22 36 | 1875 713 36 51 +32
JUN-26 26200 P 0 0 0 0 0 | 0 0 0 1551 -253 21 0 | 1740 773 0 113 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1672 -262 21 0 | 1806 851 0 54 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1798 -311 21 0 | 2490 961 0 67 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1931 -320 21 0 | 1684 1000 0 15 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2095 -301 22 0 | 2467 1055 0 160 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2238 -307 22 0 | 2770 1495 0 51 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2384 -314 22 0 | 2982 1435 0 21 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2534 -321 22 0 | 2645 1400 0 8 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2688 -327 22 0 | 3236 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2846 -332 22 0 | 2854 1525 0 21 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3007 -337 22 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3171 -341 22 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3338 -346 22 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3508 -349 22 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3680 -353 22 0 | 4200 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3855 -356 22 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4032 -359 22 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4211 -362 22 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4392 -365 22 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4575 -367 22 0 | 5070 2950 0 15 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4759 -369 22 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4945 -371 22 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5132 -373 22 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5321 -374 22 0 | 5536 3870 0 9 0
JUN-26 31000 P 5680 5700 5680 5700 2 | 0 0 0 5511 -375 22 0 | 5992 4480 2 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5701 -377 22 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5893 -377 22 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6086 -378 22 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6279 -379 22 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6473 -380 22 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6668 -380 22 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6863 -381 22 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7059 -381 22 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7255 -382 22 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7452 -382 22 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7649 -382 22 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7846 -383 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8044 -383 22 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8242 -383 23 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8440 -383 23 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8837 -383 23 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9235 -383 23 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9633 -384 23 0 | 0 0 0 0 0
TOTAL PUT 13 | TOTAL PUT 206 | TOTAL PUT 219 6438 +148
| MONTH PUT/CALL RATIO 3.22
| MONTH TOTAL 287 9707 +122
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 5857 +330 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5767 +328 26 0 | 5495 5495 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5588 +325 26 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 5485 5485 5485 5411 +321 26 1 | 6316 5485 1 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5235 +317 26 0 | 6300 6150 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5061 +313 26 0 | 6163 6113 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 4913 4913 4913 4889 +310 25 1 | 6172 4913 1 2 +1
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4719 +306 25 0 | 5750 5398 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4551 +302 25 0 | 5565 5376 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4384 +297 25 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4221 +293 25 0 | 0 0 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4059 +288 25 0 | 4840 4120 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3900 +284 25 0 | 5175 4610 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3743 +279 24 0 | 4520 4294 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3589 +275 24 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3437 +270 24 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3288 +265 24 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3142 +260 24 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2999 +255 24 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2859 +250 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2722 +244 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2588 +239 23 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2457 +233 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2330 +236 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2206 +227 23 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2061 +192 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 1730 1730 1730 1946 +182 22 2 | 1825 1614 2 6 +1
SEP-26 25200 C 0 0 0 0 0 | 1630 1714 1630 1837 +181 22 6 | 1714 1630 6 6 +6
SEP-26 25400 C 0 0 0 0 0 | 1534 1625 1534 1735 +179 22 7 | 1763 1534 7 11 +6
SEP-26 25600 C 0 0 0 0 0 | 1447 1522 1447 1637 +166 22 6 | 1709 1360 6 10 +6
SEP-26 25800 C 0 0 0 0 0 | 1357 1432 1357 1538 +158 22 9 | 1560 1357 9 14 +8
SEP-26 26000 C 0 0 0 0 0 | 1274 1346 1274 1447 +157 22 6 | 2600 1185 6 24 +6
SEP-26 26200 C 0 0 0 0 0 | 1197 1197 1197 1360 +143 22 2 | 1825 1113 2 23 +2
SEP-26 26400 C 0 0 0 0 0 | 1123 1123 1123 1280 +137 22 2 | 1925 1057 2 5 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1201 +126 21 0 | 1895 960 0 14 0
SEP-26 26800 C 1122 1122 1122 1122 1 | 0 0 0 1128 +123 21 0 | 1874 891 1 3 -1
SEP-26 27000 C 0 0 0 0 0 | 952 1080 952 1056 +116 21 3 | 1830 840 3 15 -1
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 990 +109 21 0 | 1450 810 0 18 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 931 +104 21 0 | 1877 800 0 10 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 872 +96 21 0 | 727 727 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 819 +92 22 0 | 1123 659 0 14 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 766 +88 22 0 | 1390 605 0 17 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 716 +83 22 0 | 1036 597 0 50 0
SEP-26 28400 C 0 0 0 0 0 | 597 597 597 670 +76 22 1 | 1072 539 1 5 +1
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 628 +69 22 0 | 1123 535 0 31 0
SEP-26 28800 C 0 0 0 0 0 | 535 535 535 586 +69 22 1 | 1020 488 1 26 +1
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 550 +65 22 0 | 1256 444 0 60 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 515 +65 22 0 | 958 445 0 8 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 477 +72 22 0 | 908 353 0 5 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 442 +68 22 0 | 802 411 0 4 0
SEP-26 29800 C 0 0 0 0 0 | 429 429 429 398 +52 21 1 | 830 400 1 10 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 368 +48 21 0 | 824 350 0 33 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 340 +45 21 0 | 735 310 0 16 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 314 +42 21 0 | 747 458 0 49 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 289 +38 21 0 | 720 364 0 32 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 267 +36 21 0 | 614 614 0 14 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 246 +34 21 0 | 637 277 0 15 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 226 +31 21 0 | 527 248 0 2 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 208 +29 21 0 | 616 504 0 7 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 191 +27 21 0 | 315 282 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 175 +24 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 202 202 202 160 +22 21 1 | 480 166 1 4 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 147 +21 21 0 | 260 190 0 3 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 134 +19 21 0 | 312 289 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 156 156 156 123 +18 21 1 | 198 156 1 0 -1
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 112 +16 21 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 88 88 88 102 +14 21 1 | 285 88 1 0 -1
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 93 +13 21 0 | 338 308 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 85 +12 21 0 | 240 214 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 106 106 106 77 +11 21 1 | 111 106 1 2 +1
SEP-26 33800 C 0 0 0 0 0 | 107 107 107 70 +10 21 1 | 290 98 1 21 +1
TOTAL CALL 1 | TOTAL CALL 53 | TOTAL CALL 54 605 +36
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 0 218 -57 26 0 | 338 196 0 24 0
SEP-26 20000 P 0 0 0 0 0 | 287 287 287 228 -59 26 1 | 438 210 1 53 -1
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 249 -62 26 0 | 338 216 0 3 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 272 -66 26 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 331 331 331 296 -70 26 1 | 425 231 1 11 +1
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 322 -74 26 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 350 -77 25 0 | 480 265 0 12 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 380 -81 25 0 | 524 426 0 1 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 412 -99 25 0 | 0 0 0 0 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 445 -95 25 0 | 535 377 0 8 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 495 -80 25 0 | 497 356 0 5 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 530 -93 25 0 | 739 368 0 9 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 563 -100 25 0 | 608 399 0 6 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 600 -105 24 0 | 570 315 0 3 0
SEP-26 22600 P 0 0 0 0 0 | 631 631 631 642 -110 24 1 | 794 455 1 4 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 688 -113 24 0 | 984 485 0 22 0
SEP-26 23000 P 0 0 0 0 0 | 721 725 717 736 -128 24 8 | 1050 500 8 11 -2
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 784 -136 23 0 | 1089 547 0 89 0
SEP-26 23400 P 0 0 0 0 0 | 830 830 830 840 -141 23 1 | 1220 585 1 43 +1
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 899 -145 23 0 | 974 816 0 73 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 954 -160 23 0 | 1068 953 0 10 0
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 1021 -156 23 0 | 1380 927 0 15 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1095 -167 23 0 | 1530 802 0 37 0
SEP-26 24400 P 1200 1200 1200 1200 1 | 0 0 0 1168 -167 22 0 | 1612 1045 1 2 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1245 -164 22 0 | 1271 873 0 37 0
SEP-26 24800 P 1408 1408 1408 1408 1 | 0 0 0 1327 -182 22 0 | 1660 913 1 10 0
SEP-26 25000 P 0 0 0 0 0 | 1563 1563 1552 1415 -216 22 4 | 1915 966 4 10 -2
SEP-26 25200 P 0 0 0 0 0 | 1649 1649 1638 1505 -187 22 14 | 1649 1002 14 50 +14
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1602 -206 22 0 | 1721 1400 0 11 0
SEP-26 25600 P 0 0 0 0 0 | 1868 1868 1806 1702 -213 22 28 | 2011 1731 28 24 +21
SEP-26 25800 P 0 0 0 0 0 | 1928 1940 1928 1805 -219 22 15 | 1940 1158 15 23 +14
SEP-26 26000 P 0 0 0 0 0 | 1885 1885 1885 1915 -226 22 1 | 2160 1324 1 3 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2032 -231 22 0 | 1877 1558 0 4 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2149 -239 22 0 | 1845 1740 0 5 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2270 -260 22 0 | 1988 1725 0 3 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2401 -262 22 0 | 2615 1761 0 6 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2533 -266 22 0 | 3092 1805 0 4 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2666 -272 22 0 | 2010 1870 0 2 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2802 -278 22 0 | 1929 1929 0 1 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2942 -284 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3084 -290 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3230 -295 22 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3378 -301 22 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3530 -305 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3684 -310 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3840 -315 21 0 | 4547 4100 0 1 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3999 -320 21 0 | 4580 2880 0 2 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4161 -324 21 0 | 4870 4800 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4325 -328 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4491 -331 21 0 | 3627 3477 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4659 -335 21 0 | 4770 3525 0 1 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4829 -339 21 0 | 4230 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5001 -342 21 0 | 5530 4700 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5175 -345 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5350 -349 21 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5528 -351 21 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5707 -353 21 0 | 5652 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5887 -356 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6069 -358 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6252 -360 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6436 -363 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 6680 6710 6680 6621 -365 21 2 | 6710 5825 2 1 +1
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6808 -366 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6995 -368 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7184 -369 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7373 -371 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7563 -373 21 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7754 -374 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7946 -375 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8138 -376 21 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8331 -377 21 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 76 | TOTAL PUT 78 645 +47
| MONTH PUT/CALL RATIO 1.44
| MONTH TOTAL 132 1250 +83
MARKET PUT/CALL RATIO 0.97
MARKET TOTAL 16051 62052 +825
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED