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 26000 1057 172 21 399 158 747 -192
C MAR-26 26200 945 121 21 301 110 757 -152
P MAR-26 25400 904 361 22 384 146 815 +187
C MAR-26 25800 743 236 21 515 220 337 -237
P MAR-26 25000 716 221 23 235 83 1075 +122
C MAR-26 26600 689 55 21 163 52 847 -94
C MAR-26 26400 687 83 21 225 76 992 -119
P MAR-26 25600 625 454 21 488 195 753 +227
P MAR-26 25200 522 281 22 300 112 830 +149
C MAR-26 25600 514 320 21 650 300 556 -279
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 MAR 2026, WEDNESDAY 19 MAR 2026, THURSDAY
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 15463 -512 0 0 | 0 0 0 0 0
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 15363 -512 0 0 | 0 0 0 0 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 15263 -512 0 0 | 0 0 0 0 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 15163 -512 0 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 15063 -512 0 0 | 0 0 0 0 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 14963 -512 0 0 | 0 0 0 0 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 14863 -512 0 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 14763 -512 0 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 14663 -512 0 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 14563 -512 0 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 14463 -512 0 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 14363 -512 0 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 14263 -512 0 0 | 0 0 0 0 0
MAR-26 11300 C 0 0 0 0 0 | 0 0 0 14163 -512 0 0 | 0 0 0 0 0
MAR-26 11400 C 0 0 0 0 0 | 0 0 0 14063 -512 0 0 | 0 0 0 0 0
MAR-26 11500 C 0 0 0 0 0 | 0 0 0 13963 -512 0 0 | 0 0 0 0 0
MAR-26 11600 C 0 0 0 0 0 | 0 0 0 13863 -512 0 0 | 0 0 0 0 0
MAR-26 11700 C 0 0 0 0 0 | 0 0 0 13763 -512 0 0 | 0 0 0 0 0
MAR-26 11800 C 0 0 0 0 0 | 0 0 0 13663 -512 0 0 | 0 0 0 0 0
MAR-26 11900 C 0 0 0 0 0 | 0 0 0 13563 -512 0 0 | 0 0 0 0 0
MAR-26 12000 C 0 0 0 0 0 | 0 0 0 13463 -512 0 0 | 0 0 0 0 0
MAR-26 12100 C 0 0 0 0 0 | 0 0 0 13363 -512 0 0 | 0 0 0 0 0
MAR-26 12200 C 0 0 0 0 0 | 0 0 0 13263 -512 0 0 | 0 0 0 0 0
MAR-26 12300 C 0 0 0 0 0 | 0 0 0 13163 -512 0 0 | 0 0 0 0 0
MAR-26 12400 C 0 0 0 0 0 | 0 0 0 13063 -512 0 0 | 0 0 0 0 0
MAR-26 12500 C 0 0 0 0 0 | 0 0 0 12963 -512 0 0 | 0 0 0 0 0
MAR-26 12600 C 0 0 0 0 0 | 0 0 0 12863 -512 0 0 | 0 0 0 0 0
MAR-26 12700 C 0 0 0 0 0 | 0 0 0 12763 -512 0 0 | 0 0 0 0 0
MAR-26 12800 C 0 0 0 0 0 | 0 0 0 12663 -512 0 0 | 0 0 0 0 0
MAR-26 12900 C 0 0 0 0 0 | 0 0 0 12563 -512 0 0 | 0 0 0 0 0
MAR-26 13000 C 0 0 0 0 0 | 0 0 0 12463 -512 0 0 | 0 0 0 0 0
MAR-26 13100 C 0 0 0 0 0 | 0 0 0 12363 -512 0 0 | 0 0 0 0 0
MAR-26 13200 C 0 0 0 0 0 | 0 0 0 12263 -512 0 0 | 0 0 0 0 0
MAR-26 13300 C 0 0 0 0 0 | 0 0 0 12163 -512 0 0 | 0 0 0 0 0
MAR-26 13400 C 0 0 0 0 0 | 0 0 0 12063 -512 0 0 | 0 0 0 0 0
MAR-26 13500 C 0 0 0 0 0 | 0 0 0 11963 -512 0 0 | 0 0 0 0 0
MAR-26 13600 C 0 0 0 0 0 | 0 0 0 11863 -512 0 0 | 0 0 0 0 0
MAR-26 13700 C 0 0 0 0 0 | 0 0 0 11763 -512 0 0 | 0 0 0 0 0
MAR-26 13800 C 0 0 0 0 0 | 0 0 0 11663 -512 0 0 | 0 0 0 0 0
MAR-26 13900 C 0 0 0 0 0 | 0 0 0 11563 -512 0 0 | 0 0 0 0 0
MAR-26 14000 C 0 0 0 0 0 | 0 0 0 11463 -512 0 0 | 0 0 0 0 0
MAR-26 14100 C 0 0 0 0 0 | 0 0 0 11363 -512 0 0 | 0 0 0 0 0
MAR-26 14200 C 0 0 0 0 0 | 0 0 0 11263 -512 0 0 | 0 0 0 0 0
MAR-26 14300 C 0 0 0 0 0 | 0 0 0 11163 -512 0 0 | 0 0 0 0 0
MAR-26 14400 C 0 0 0 0 0 | 0 0 0 11063 -512 0 0 | 0 0 0 0 0
MAR-26 14500 C 0 0 0 0 0 | 0 0 0 10963 -512 0 0 | 0 0 0 0 0
MAR-26 14600 C 0 0 0 0 0 | 0 0 0 10863 -512 0 0 | 0 0 0 0 0
MAR-26 14700 C 0 0 0 0 0 | 0 0 0 10763 -512 0 0 | 0 0 0 0 0
MAR-26 14800 C 0 0 0 0 0 | 0 0 0 10663 -512 0 0 | 0 0 0 0 0
MAR-26 14900 C 0 0 0 0 0 | 0 0 0 10563 -512 0 0 | 0 0 0 0 0
MAR-26 15000 C 0 0 0 0 0 | 0 0 0 10463 -512 0 0 | 0 0 0 0 0
MAR-26 15100 C 0 0 0 0 0 | 0 0 0 10363 -512 0 0 | 0 0 0 0 0
MAR-26 15200 C 0 0 0 0 0 | 0 0 0 10263 -512 0 0 | 0 0 0 0 0
MAR-26 15300 C 0 0 0 0 0 | 0 0 0 10163 -512 0 0 | 0 0 0 0 0
MAR-26 15400 C 0 0 0 0 0 | 0 0 0 10063 -512 0 0 | 0 0 0 0 0
MAR-26 15500 C 0 0 0 0 0 | 0 0 0 9963 -512 0 0 | 0 0 0 0 0
MAR-26 15600 C 0 0 0 0 0 | 0 0 0 9863 -512 0 0 | 0 0 0 0 0
MAR-26 15700 C 0 0 0 0 0 | 0 0 0 9763 -512 0 0 | 0 0 0 0 0
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9663 -512 0 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9563 -512 0 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9463 -512 0 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9363 -512 0 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9263 -512 0 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9163 -512 0 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9063 -512 0 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8963 -512 0 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8863 -512 0 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8763 -512 0 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8663 -512 0 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8563 -512 0 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8463 -512 0 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8363 -512 0 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8263 -512 0 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8163 -512 0 0 | 9264 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8063 -512 0 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7963 -512 0 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7863 -512 0 0 | 8568 7890 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7763 -512 0 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7663 -512 0 0 | 8850 7632 0 1 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7563 -512 0 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7463 -512 0 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7363 -512 0 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7263 -512 0 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7163 -512 0 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7063 -512 0 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6963 -512 0 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6863 -512 0 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6763 -512 0 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6663 -512 0 0 | 7739 7600 0 1 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6563 -512 0 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6463 -512 0 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6363 -512 0 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6263 -512 0 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6163 -512 0 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6063 -512 0 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5963 -512 0 0 | 7130 6140 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5864 -511 51 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5764 -511 50 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5664 -511 49 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5564 -511 48 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5464 -511 47 0 | 7320 5330 0 7 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5264 -511 46 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5064 -511 44 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4865 -510 45 0 | 6288 5668 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4665 -510 43 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4465 -510 41 0 | 6736 5050 0 1 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4266 -509 41 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4067 -508 41 0 | 5335 5245 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3868 -507 40 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3669 -507 39 0 | 3770 3770 0 2 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3470 -506 37 0 | 5329 3450 0 5 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3272 -504 37 0 | 2998 2852 0 1 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3074 -503 35 0 | 2600 2600 0 1 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 2877 -500 35 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2680 -498 34 0 | 2610 2458 0 1 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2485 -494 33 0 | 3604 2460 0 1 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2293 -488 32 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2100 -484 31 0 | 2585 2480 0 1 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 1904 -493 29 0 | 4052 1586 0 50 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 1715 -487 29 0 | 2160 1428 0 123 0
MAR-26 24000 C 0 0 0 0 0 | 1507 1507 1507 1528 -478 27 3 | 3997 1230 3 232 0
MAR-26 24200 C 0 0 0 0 0 | 1470 1470 1331 1349 -465 27 22 | 2970 1153 22 247 +2
MAR-26 24400 C 1440 1440 1260 1260 3 | 1286 1357 1243 1167 -455 26 15 | 2900 982 18 322 +3
MAR-26 24600 C 1070 1070 1070 1070 1 | 1014 1179 1008 996 -437 25 19 | 1714 860 20 463 +5
MAR-26 24800 C 0 0 0 0 0 | 937 937 805 833 -418 24 13 | 2230 710 13 386 +10
MAR-26 25000 C 951 951 800 805 5 | 785 835 660 688 -383 23 33 | 3022 600 38 475 +5
MAR-26 25200 C 936 936 600 625 14 | 544 652 519 544 -357 22 45 | 2875 513 59 395 +7
MAR-26 25400 C 806 806 445 445 73 | 415 541 402 422 -319 22 177 | 2140 400 250 573 +50
MAR-26 25600 C 630 650 328 328 100 | 300 424 300 320 -279 21 414 | 2652 300 514 556 +34
MAR-26 25800 C 495 515 222 222 232 | 220 320 220 236 -237 21 511 | 2690 220 743 337 +154
MAR-26 26000 C 368 399 175 175 468 | 159 235 158 172 -192 21 589 | 2022 158 1057 747 +57
MAR-26 26200 C 286 301 129 129 550 | 115 167 110 121 -152 21 395 | 1880 110 945 757 +101
MAR-26 26400 C 212 225 96 101 302 | 90 118 76 83 -119 21 385 | 1657 76 687 992 +7
MAR-26 26600 C 158 163 68 68 230 | 55 81 52 55 -94 21 459 | 1697 52 689 847 -13
MAR-26 26800 C 111 119 50 50 178 | 42 55 35 37 -71 21 304 | 1670 35 482 945 -95
MAR-26 27000 C 78 78 34 34 82 | 26 38 24 23 -54 21 121 | 1914 24 203 569 -66
MAR-26 27200 C 55 55 25 25 91 | 19 27 17 14 -40 21 94 | 1486 17 185 535 +15
MAR-26 27400 C 36 36 20 20 17 | 15 20 12 8 -29 21 48 | 1629 12 65 477 +2
MAR-26 27600 C 17 17 13 14 9 | 12 14 9 5 -21 21 52 | 1286 9 61 565 -29
MAR-26 27800 C 14 15 9 9 29 | 11 11 7 3 -15 21 20 | 1014 7 49 781 -30
MAR-26 28000 C 8 8 7 7 7 | 8 9 5 2 -10 21 25 | 1500 5 32 352 +2
MAR-26 28200 C 0 0 0 0 0 | 6 6 5 1 -7 21 4 | 1101 5 4 616 0
MAR-26 28400 C 6 6 6 6 3 | 5 5 4 1 -4 22 13 | 1297 4 16 1092 +4
MAR-26 28600 C 5 5 5 5 2 | 5 5 3 1 -3 24 9 | 1060 3 11 494 +6
MAR-26 28800 C 0 0 0 0 0 | 3 3 3 1 -1 25 1 | 995 3 1 564 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 929 5 0 272 0
MAR-26 29200 C 3 3 3 3 1 | 2 2 2 1 0 28 114 | 828 2 115 140 -113
MAR-26 29400 C 0 0 0 0 0 | 2 2 2 1 0 29 1 | 776 2 1 530 -1
MAR-26 29600 C 0 0 0 0 0 | 1 1 1 1 0 30 3 | 744 1 3 288 -3
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 740 2 0 66 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 802 2 0 419 0
MAR-26 30200 C 0 0 0 0 0 | 2 2 2 1 0 34 2 | 755 2 2 291 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 599 4 0 420 0
MAR-26 30600 C 0 0 0 0 0 | 1 1 1 1 0 36 6 | 648 1 6 171 -6
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 600 2 0 275 0
MAR-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 602 1 0 471 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 582 2 0 184 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 415 2 0 178 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 525 1 0 155 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 486 1 0 137 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 462 1 0 120 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 91 5 0 75 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 427 4 0 62 0
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 236 16 0 97 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 259 8 0 150 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 306 2 0 415 0
MAR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 62 15 0 33 0
MAR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 55 13 0 4 0
MAR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 30 11 0 7 0
MAR-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 13 13 0 2 0
MAR-26 34200 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 13 13 0 2 0
MAR-26 34600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 13 11 0 5 0
MAR-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-26 35000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 7 6 0 3 0
TOTAL CALL 2397 | TOTAL CALL 3897 | TOTAL CALL 6294 19489 +108
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 0 170 0 | 10 2 0 72 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 8 8 0 1 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 12 11 0 80 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
MAR-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
MAR-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
MAR-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
MAR-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
MAR-26 11700 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
MAR-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
MAR-26 11900 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
MAR-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 14 5 0 1 0
MAR-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
MAR-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
MAR-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
MAR-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
MAR-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
MAR-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
MAR-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
MAR-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
MAR-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
MAR-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 5 5 0 15 0
MAR-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
MAR-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAR-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
MAR-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
MAR-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
MAR-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAR-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
MAR-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
MAR-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 12 8 0 2 0
MAR-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
MAR-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 2 1 0 56 0
MAR-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
MAR-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 2 2 0 30 0
MAR-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 12 11 0 66 0
MAR-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 13 13 0 1 0
MAR-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAR-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAR-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 20 9 0 70 0
MAR-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAR-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
MAR-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAR-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAR-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 27 27 0 1 0
MAR-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 18 7 0 0 0
MAR-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 43 4 0 151 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 40 8 0 5 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 55 6 0 60 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 7 7 0 1 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 52 25 0 3 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 85 10 0 7 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 12 12 0 15 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 40 12 0 2 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 29 17 0 3 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 74 9 0 103 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 11 11 0 1 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 11 10 0 15 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 117 12 0 19 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 78 8 0 22 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 83 16 0 8 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 38 16 0 8 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 147 3 0 276 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 139 8 0 3 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 154 9 0 25 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 133 6 0 10 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 67 13 0 11 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 114 11 0 8 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 81 11 0 2 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 96 53 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 173 8 0 18 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 112 7 0 3 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 186 3 0 106 0
MAR-26 19100 P 0 0 0 0 0 | 2 2 2 1 0 56 1 | 120 2 1 20 -1
MAR-26 19200 P 0 0 0 0 0 | 2 2 2 1 0 55 1 | 149 2 1 49 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 86 5 0 10 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 198 13 0 12 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 60 5 0 84 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 160 8 0 30 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 112 8 0 26 0
MAR-26 19800 P 0 0 0 0 0 | 4 4 3 1 0 49 28 | 189 3 28 224 +2
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 132 5 0 111 0
MAR-26 20000 P 3 3 3 3 1 | 3 4 3 1 0 47 9 | 292 3 10 541 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 251 6 0 37 0
MAR-26 20400 P 0 0 0 0 0 | 4 4 4 1 0 44 5 | 127 4 5 60 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 297 7 0 31 -35
MAR-26 20800 P 0 0 0 0 0 | 5 5 5 1 0 40 1 | 268 4 1 118 +1
MAR-26 21000 P 5 5 5 5 3 | 6 8 6 2 +1 41 7 | 456 4 10 240 -2
MAR-26 21200 P 0 0 0 0 0 | 7 7 7 3 +2 41 1 | 494 4 1 114 0
MAR-26 21400 P 0 0 0 0 0 | 9 9 9 4 +3 41 4 | 532 6 4 87 -1
MAR-26 21600 P 0 0 0 0 0 | 9 9 9 5 +4 40 1 | 571 6 1 211 +1
MAR-26 21800 P 0 0 0 0 0 | 9 11 9 6 +5 39 6 | 571 8 6 140 +3
MAR-26 22000 P 0 0 0 0 0 | 12 12 12 8 +7 38 1 | 604 8 1 533 +1
MAR-26 22200 P 0 0 0 0 0 | 10 13 10 9 +8 37 36 | 653 8 36 487 0
MAR-26 22400 P 11 11 11 11 2 | 18 18 13 12 +10 36 12 | 492 10 14 336 -1
MAR-26 22600 P 10 12 10 12 15 | 15 17 15 14 +11 35 8 | 759 10 23 395 0
MAR-26 22800 P 0 0 0 0 0 | 23 23 13 18 +14 34 31 | 818 11 31 233 -154
MAR-26 23000 P 16 16 14 15 9 | 28 28 16 22 +17 33 20 | 815 11 29 903 -1
MAR-26 23200 P 19 19 19 19 2 | 31 32 19 28 +21 32 50 | 757 14 52 687 +11
MAR-26 23400 P 17 23 17 23 5 | 35 38 23 36 +27 31 43 | 868 16 48 368 -5
MAR-26 23600 P 20 26 20 25 4 | 35 47 27 44 +32 30 51 | 888 17 55 490 -2
MAR-26 23800 P 22 35 22 32 5 | 52 58 32 54 +37 29 139 | 923 20 144 736 +10
MAR-26 24000 P 26 45 26 45 26 | 66 73 40 69 +46 28 167 | 1165 25 193 551 -323
MAR-26 24200 P 33 59 33 55 122 | 85 90 51 86 +54 27 198 | 1138 31 320 966 +107
MAR-26 24400 P 40 77 40 77 83 | 112 113 65 109 +66 26 146 | 1154 38 229 460 +53
MAR-26 24600 P 52 109 52 109 138 | 135 142 83 139 +83 25 261 | 1320 48 399 661 +76
MAR-26 24800 P 67 135 65 135 209 | 142 182 106 175 +101 24 240 | 1810 61 449 655 +73
MAR-26 25000 P 91 180 83 180 234 | 225 235 137 221 +122 23 482 | 1796 80 716 1075 +48
MAR-26 25200 P 118 237 112 235 172 | 295 300 184 281 +149 22 350 | 1745 105 522 830 +51
MAR-26 25400 P 158 312 146 312 271 | 350 384 242 361 +187 22 633 | 1690 140 904 815 -145
MAR-26 25600 P 217 420 195 420 328 | 462 488 317 454 +227 21 297 | 1595 181 625 753 -84
MAR-26 25800 P 281 550 257 550 249 | 609 609 415 571 +277 21 159 | 1590 216 408 1211 +4
MAR-26 26000 P 378 640 344 620 108 | 728 734 526 700 +315 20 69 | 1914 250 177 1002 -24
MAR-26 26200 P 451 755 451 755 22 | 864 884 725 858 +364 21 13 | 1880 298 35 706 -16
MAR-26 26400 P 576 900 576 875 14 | 1022 1050 834 1020 +394 21 14 | 1702 330 28 785 -3
MAR-26 26600 P 750 1054 750 1054 7 | 1062 1064 1056 1193 +420 21 6 | 1943 368 13 897 +5
MAR-26 26800 P 0 0 0 0 0 | 1373 1375 1228 1377 +446 21 9 | 2530 415 9 486 0
MAR-26 27000 P 1423 1480 1423 1480 3 | 1426 1428 1397 1567 +467 22 10 | 2985 501 13 328 -3
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1756 +481 22 0 | 2825 556 0 290 0
MAR-26 27400 P 0 0 0 0 0 | 1840 1840 1840 1954 +496 23 3 | 2830 626 3 149 -3
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2148 +501 23 0 | 2456 680 0 74 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2344 +505 23 0 | 2910 775 0 271 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2542 +506 24 0 | 3118 864 0 81 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2740 +510 24 0 | 3450 992 0 11 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2939 +508 24 0 | 2835 1099 0 2 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3139 +509 26 0 | 3065 2139 0 4 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3342 +512 30 0 | 2964 1574 0 1 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3537 +511 0 0 | 3786 2365 0 5 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3737 +511 0 0 | 3226 2235 0 3 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3937 +512 0 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4137 +512 0 0 | 2074 2074 0 1 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4337 +512 0 0 | 4202 2250 0 3 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4537 +512 0 0 | 5285 2410 0 20 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 4737 +512 0 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4937 +512 0 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5137 +512 0 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5337 +512 0 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5537 +512 0 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5737 +512 0 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 5937 +512 0 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6137 +512 0 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6337 +512 0 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6537 +512 0 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6737 +512 0 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 6937 +512 0 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7137 +512 0 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7337 +512 0 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7537 +512 0 0 | 0 0 0 0 0
MAR-26 33200 P 0 0 0 0 0 | 0 0 0 7737 +512 0 0 | 0 0 0 0 0
MAR-26 33400 P 0 0 0 0 0 | 0 0 0 7937 +512 0 0 | 0 0 0 0 0
MAR-26 33600 P 0 0 0 0 0 | 0 0 0 8137 +512 0 0 | 0 0 0 0 0
MAR-26 33800 P 0 0 0 0 0 | 0 0 0 8337 +512 0 0 | 0 0 0 0 0
MAR-26 34000 P 0 0 0 0 0 | 0 0 0 8537 +512 0 0 | 0 0 0 0 0
MAR-26 34200 P 0 0 0 0 0 | 0 0 0 8737 +512 0 0 | 0 0 0 0 0
MAR-26 34400 P 0 0 0 0 0 | 0 0 0 8937 +512 0 0 | 0 0 0 0 0
MAR-26 34600 P 0 0 0 0 0 | 0 0 0 9137 +512 0 0 | 0 0 0 0 0
MAR-26 34800 P 0 0 0 0 0 | 0 0 0 9337 +512 0 0 | 0 0 0 0 0
MAR-26 35000 P 0 0 0 0 0 | 0 0 0 9537 +512 0 0 | 0 0 0 3 0
TOTAL PUT 2032 | TOTAL PUT 3512 | TOTAL PUT 5544 21702 -357
| MONTH PUT/CALL RATIO 0.88
| MONTH TOTAL 11838 41191 -249
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 9459 -527 45 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9359 -527 44 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9259 -527 44 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9159 -527 43 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9059 -527 43 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 8959 -527 42 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 8859 -527 42 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 8759 -527 41 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 8659 -527 41 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 8560 -526 43 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8460 -526 42 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8360 -526 41 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8260 -526 41 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8160 -526 40 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8060 -526 40 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 7961 -525 41 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 7861 -525 40 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 7761 -525 40 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 7661 -526 39 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 7562 -525 40 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7462 -525 39 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7362 -525 39 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7263 -524 39 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7163 -524 38 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7063 -524 38 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 6964 -523 38 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 6864 -523 37 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 6765 -522 37 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 6665 -523 37 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5476 -515 34 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5279 -513 34 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5082 -512 33 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 4886 -509 33 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 4691 -506 32 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4496 -504 32 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4302 -501 31 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4108 -498 31 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 3916 -494 30 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 3725 -490 30 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3535 -485 29 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3346 -481 29 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3159 -475 28 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 2974 -469 28 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 2791 -463 27 0 | 0 0 0 0 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2611 -455 27 0 | 0 0 0 0 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2433 -447 27 0 | 0 0 0 0 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2258 -439 26 0 | 0 0 0 0 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2086 -430 26 0 | 0 0 0 0 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 1918 -421 25 0 | 0 0 0 0 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 1755 -409 25 0 | 0 0 0 0 0
APR-26 24200 C 0 0 0 0 0 | 0 0 0 1596 -398 24 0 | 0 0 0 0 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1436 -391 23 0 | 1554 1500 0 3 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1286 -380 23 0 | 1595 1205 0 15 0
APR-26 24800 C 1300 1300 1300 1300 1 | 0 0 0 1146 -364 23 0 | 1481 1050 1 29 0
APR-26 25000 C 1368 1368 1184 1184 4 | 1020 1020 1020 1013 -333 22 1 | 1389 900 5 28 +1
APR-26 25200 C 0 0 0 0 0 | 933 933 872 889 -311 22 21 | 1410 828 21 65 0
APR-26 25400 C 915 932 915 932 2 | 838 876 764 770 -296 21 37 | 1256 740 39 196 +27
APR-26 25600 C 801 810 665 665 11 | 660 770 656 667 -268 21 40 | 1096 640 51 90 -1
APR-26 25800 C 740 740 650 650 4 | 605 676 560 579 -239 21 105 | 1094 560 109 165 -18
APR-26 26000 C 743 743 527 530 15 | 505 570 477 491 -222 21 89 | 1105 477 104 129 +10
APR-26 26200 C 608 621 430 430 16 | 458 492 408 420 -203 21 52 | 1100 408 68 212 +3
APR-26 26400 C 562 562 422 422 7 | 358 405 346 358 -175 21 128 | 983 346 135 350 +56
APR-26 26600 C 383 383 330 330 13 | 336 354 287 303 -155 21 242 | 888 287 255 530 +128
APR-26 26800 C 328 328 280 280 7 | 258 293 242 254 -136 21 72 | 806 242 79 498 +2
APR-26 27000 C 329 329 204 204 14 | 232 238 198 212 -122 21 98 | 705 198 112 415 +10
APR-26 27200 C 287 293 185 185 13 | 181 204 167 176 -108 21 87 | 620 167 100 336 +48
APR-26 27400 C 257 257 150 150 118 | 150 175 136 145 -96 21 291 | 560 136 409 701 +238
APR-26 27600 C 179 179 152 158 6 | 135 136 113 119 -84 21 108 | 475 113 114 149 +12
APR-26 27800 C 175 175 123 123 10 | 98 120 94 98 -73 21 86 | 423 94 96 141 -9
APR-26 28000 C 149 149 78 78 24 | 81 101 78 80 -63 21 127 | 371 78 151 334 -65
APR-26 28200 C 95 96 78 78 16 | 76 81 64 66 -53 21 158 | 325 64 174 179 -114
APR-26 28400 C 106 106 58 58 29 | 65 70 56 52 -46 21 101 | 286 56 130 280 -39
APR-26 28600 C 89 89 55 57 30 | 54 57 46 41 -40 21 96 | 240 46 126 142 -73
APR-26 28800 C 54 54 52 52 2 | 47 47 38 32 -37 21 113 | 223 38 115 283 +113
APR-26 29000 C 45 45 45 45 2 | 0 0 0 25 -33 21 0 | 194 45 2 133 0
APR-26 29200 C 52 52 36 36 2 | 31 31 30 19 -28 21 2 | 168 30 4 107 +3
APR-26 29400 C 30 30 30 30 1 | 0 0 0 15 -23 21 0 | 143 30 1 45 0
APR-26 29600 C 25 27 25 27 3 | 22 22 21 11 -20 20 3 | 127 21 6 198 +1
APR-26 29800 C 24 24 24 24 1 | 22 22 19 9 -16 21 3 | 112 19 4 21 0
APR-26 30000 C 0 0 0 0 0 | 17 17 17 7 -13 21 1 | 95 17 1 145 0
APR-26 30200 C 17 17 17 17 1 | 14 14 14 5 -11 21 2 | 88 14 3 149 0
APR-26 30400 C 0 0 0 0 0 | 13 13 13 4 -9 21 4 | 40 13 4 8 +1
APR-26 30600 C 18 18 13 13 4 | 11 11 11 3 -8 21 14 | 66 11 18 40 +13
APR-26 30800 C 0 0 0 0 0 | 0 0 0 2 -6 20 0 | 53 19 0 25 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 1 -6 20 0 | 53 13 0 33 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 43 13 0 26 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 40 12 0 130 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 10 10 0 1 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 19 13 0 7 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 16 15 0 5 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 13 11 0 5 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 14 12 0 6 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 11 8 0 8 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 356 | TOTAL CALL 2081 | TOTAL CALL 2437 6362 +347
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 | 0 0 0 1 0 45 0 | 34 4 0 222 0
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 44 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 43 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 42 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 41 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 | 0 0 0 1 0 39 0 | 16 13 0 61 0
APR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 16 16 0 1 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 56 43 0 2 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 29 29 0 1 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 56 18 0 3 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 52 24 0 3 0
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
APR-26 18000 P 0 0 0 0 0 | 10 12 10 1 0 34 24 | 49 8 24 53 +14
APR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 56 56 0 2 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 50 27 0 15 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 68 27 0 1 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 4 +3 37 0 | 0 0 0 0 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 5 +4 37 0 | 27 27 0 1 0
APR-26 18600 P 0 0 0 0 0 | 0 0 0 6 +5 37 0 | 68 30 0 28 0
APR-26 18700 P 0 0 0 0 0 | 15 15 15 7 +6 37 15 | 69 15 15 51 +13
APR-26 18800 P 10 13 10 13 5 | 15 18 15 8 +6 37 8 | 73 10 13 105 +13
APR-26 20000 P 23 23 23 23 4 | 29 30 25 19 +13 34 17 | 114 20 21 10 +5
APR-26 20200 P 0 0 0 0 0 | 0 0 0 22 +15 34 0 | 128 45 0 5 0
APR-26 20400 P 0 0 0 0 0 | 33 35 29 25 +17 33 13 | 140 28 13 81 +11
APR-26 20600 P 0 0 0 0 0 | 32 41 32 29 +19 33 7 | 145 32 7 172 -22
APR-26 20800 P 0 0 0 0 0 | 0 0 0 34 +22 33 0 | 160 38 0 71 0
APR-26 21000 P 31 31 31 31 1 | 39 48 39 39 +25 32 11 | 172 31 12 267 -2
APR-26 21200 P 0 0 0 0 0 | 42 52 42 45 +28 32 9 | 163 38 9 120 0
APR-26 21400 P 0 0 0 0 0 | 57 57 44 52 +31 31 9 | 178 39 9 55 -1
APR-26 21600 P 50 50 50 50 1 | 51 60 51 60 +35 31 23 | 221 39 24 97 +6
APR-26 21800 P 0 0 0 0 0 | 60 75 57 69 +40 30 12 | 236 44 12 37 +9
APR-26 22000 P 59 59 59 59 2 | 77 77 65 78 +43 30 23 | 235 51 25 62 +12
APR-26 22200 P 69 69 69 69 1 | 85 85 73 89 +47 29 5 | 300 55 6 193 +1
APR-26 22400 P 0 0 0 0 0 | 99 104 76 101 +51 28 53 | 320 67 53 208 +44
APR-26 22600 P 74 89 74 84 15 | 106 115 89 114 +55 28 92 | 321 65 107 64 +26
APR-26 22800 P 0 0 0 0 0 | 123 133 98 129 +59 27 79 | 380 73 79 603 +46
APR-26 23000 P 100 100 100 100 5 | 118 145 118 148 +66 27 115 | 420 82 120 220 -53
APR-26 23200 P 119 127 119 125 5 | 153 170 131 170 +73 26 150 | 460 98 155 130 +9
APR-26 23400 P 120 154 120 154 6 | 187 194 146 194 +80 26 239 | 505 106 245 93 +13
APR-26 23600 P 159 176 159 176 12 | 214 220 164 221 +93 25 173 | 550 128 185 121 -8
APR-26 23800 P 180 200 180 200 29 | 211 250 194 253 +105 25 82 | 605 134 111 245 +19
APR-26 24000 P 168 232 168 232 17 | 275 289 219 288 +115 24 115 | 668 155 132 240 -86
APR-26 24200 P 0 0 0 0 0 | 319 320 255 328 +127 24 76 | 728 181 76 69 -17
APR-26 24400 P 220 305 217 297 17 | 365 378 284 373 +139 23 118 | 802 208 135 144 +29
APR-26 24600 P 339 356 315 353 5 | 351 408 328 423 +151 23 104 | 875 237 109 194 +79
APR-26 24800 P 335 420 335 418 28 | 445 470 399 479 +165 22 48 | 947 290 76 178 +10
APR-26 25000 P 342 475 332 469 35 | 560 560 450 545 +183 22 145 | 1026 312 180 146 -51
APR-26 25200 P 392 560 392 560 7 | 580 645 527 618 +202 21 265 | 1159 360 272 142 -19
APR-26 25400 P 530 640 530 640 3 | 640 730 590 710 +233 21 197 | 1159 412 200 228 +143
APR-26 25600 P 524 705 524 705 7 | 732 809 672 807 +258 21 89 | 1109 469 96 168 +46
APR-26 25800 P 660 813 660 813 6 | 937 937 795 914 +282 21 145 | 1490 516 151 186 +71
APR-26 26000 P 710 951 710 951 2 | 889 984 889 1033 +307 21 14 | 1558 567 16 89 +2
APR-26 26200 P 802 977 802 977 4 | 1050 1050 1050 1160 +328 21 1 | 1430 672 5 89 -5
APR-26 26400 P 0 0 0 0 0 | 0 0 0 1296 +361 21 0 | 1824 731 0 91 0
APR-26 26600 P 1240 1240 1240 1240 1 | 1460 1460 1327 1454 +382 21 6 | 1709 820 7 199 -1
APR-26 26800 P 0 0 0 0 0 | 0 0 0 1604 +396 21 1 | 2160 957 1 327 -5
APR-26 27000 P 0 0 0 0 0 | 0 0 0 1708 +358 19 0 | 1913 1046 0 12 0
APR-26 27200 P 0 0 0 0 0 | 0 0 0 1924 +417 21 0 | 2448 1194 0 2 0
APR-26 27400 P 0 0 0 0 0 | 0 0 0 2091 +428 21 3 | 1575 1500 3 3 +3
APR-26 27600 P 1936 1936 1936 1936 1 | 2220 2220 2220 2264 +440 21 1 | 2290 1661 2 4 +2
APR-26 27800 P 0 0 0 0 0 | 0 0 0 2441 +451 21 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2622 +461 21 0 | 2630 2318 0 0 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2806 +470 21 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 2945 2945 2945 2993 +478 21 1 | 2945 2621 1 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 3182 +484 21 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 3373 +490 21 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3566 +496 21 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3761 +501 21 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3956 +505 20 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 4153 +509 20 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 4350 +512 20 0 | 0 0 0 3 0
APR-26 30000 P 4333 4333 4333 4333 1 | 0 0 0 4548 +517 20 0 | 4333 4033 1 2 +1
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4747 +517 21 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4945 +518 20 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 5144 +520 20 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 5344 +522 20 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5543 +523 20 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5743 +524 20 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5943 +525 21 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 6142 +525 0 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 6342 +526 0 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6542 +526 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6742 +527 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6942 +527 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 7142 +527 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 7342 +527 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7542 +527 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7742 +528 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7942 +528 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 8142 +528 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 8342 +528 0 0 | 0 0 0 3 0
TOTAL PUT 220 | TOTAL PUT 2488 | TOTAL PUT 2708 5928 +357
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 5145 12290 +704
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 13253 -533 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13053 -533 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12853 -533 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12653 -533 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12453 -533 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12253 -533 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12054 -532 39 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11854 -532 38 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11654 -532 37 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11454 -532 36 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11254 -532 36 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11054 -532 35 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10855 -532 36 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10655 -532 35 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10455 -532 34 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10256 -531 35 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10056 -531 34 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9857 -531 34 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9658 -530 34 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9459 -529 34 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9259 -530 33 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9061 -528 34 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8862 -528 33 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8663 -527 33 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8465 -526 33 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8267 -525 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8069 -524 32 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7871 -524 32 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7674 -522 32 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7477 -521 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7280 -520 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7084 -518 31 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6986 -517 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6888 -517 30 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6791 -515 30 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6693 -515 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6596 -513 30 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6499 -512 30 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6402 -511 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6305 -510 30 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6208 -509 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6112 -507 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6015 -507 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5919 -505 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5823 -504 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5727 -503 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5632 -501 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5537 -499 29 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5442 -497 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5347 -496 28 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5158 -493 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4971 -489 28 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4785 -485 28 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 4590 4590 4590 4600 -481 27 1 | 5236 4260 1 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4417 -476 27 0 | 5664 4370 0 2 0
JUN-26 21200 C 0 0 0 0 0 | 4260 4260 4260 4235 -471 27 1 | 6070 3890 1 2 -1
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4056 -465 27 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3878 -460 26 0 | 4180 3800 0 2 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3702 -455 26 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3529 -448 26 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3358 -441 26 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3189 -435 25 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3023 -428 25 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2860 -420 25 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2701 -412 24 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2544 -404 24 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2391 -395 24 0 | 4668 2250 0 7 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2242 -386 24 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2096 -377 23 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1955 -366 23 0 | 3860 2135 0 2 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1818 -356 23 0 | 4074 2405 0 1 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1671 -360 22 0 | 0 0 0 0 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1546 -346 22 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1425 -332 22 1 | 1312 1305 1 4 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1312 -299 22 0 | 2710 1200 0 26 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1203 -282 22 0 | 1680 1113 0 43 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1106 -270 22 0 | 2054 1008 0 74 0
JUN-26 25600 C 1100 1100 1100 1100 1 | 990 990 990 1007 -254 21 2 | 2065 947 3 117 -1
JUN-26 25800 C 0 0 0 0 0 | 940 940 930 920 -238 21 2 | 1787 868 2 29 +2
JUN-26 26000 C 0 0 0 0 0 | 918 918 835 839 -220 21 8 | 2327 794 8 27 +6
JUN-26 26200 C 0 0 0 0 0 | 838 838 772 763 -210 21 3 | 2000 772 3 27 +2
JUN-26 26400 C 0 0 0 0 0 | 703 703 679 693 -197 21 5 | 1760 616 5 67 +2
JUN-26 26600 C 0 0 0 0 0 | 660 660 642 630 -181 21 2 | 1900 595 2 20 +1
JUN-26 26800 C 0 0 0 0 0 | 606 606 584 571 -169 21 36 | 1650 554 36 71 +35
JUN-26 27000 C 0 0 0 0 0 | 571 571 510 518 -155 21 2 | 1837 500 2 152 +2
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 468 -147 21 1 | 1640 465 1 154 +1
JUN-26 27400 C 0 0 0 0 0 | 456 456 422 423 -137 21 38 | 1114 412 38 83 -3
JUN-26 27600 C 0 0 0 0 0 | 404 428 377 382 -128 21 49 | 1506 377 49 85 +1
JUN-26 27800 C 390 390 390 390 1 | 387 387 387 346 -117 21 7 | 1578 360 8 118 -18
JUN-26 28000 C 0 0 0 0 0 | 333 333 310 313 -107 21 4 | 1226 310 4 129 -2
JUN-26 28200 C 335 335 335 335 1 | 315 315 304 283 -98 21 38 | 1435 282 39 175 -1
JUN-26 28400 C 0 0 0 0 0 | 262 262 262 255 -90 22 1 | 1170 262 1 113 -1
JUN-26 28600 C 0 0 0 0 0 | 246 253 246 226 -86 21 4 | 964 235 4 132 -35
JUN-26 28800 C 0 0 0 0 0 | 234 234 207 201 -83 21 71 | 1022 207 71 224 0
JUN-26 29000 C 0 0 0 0 0 | 202 202 200 178 -77 21 2 | 1087 198 2 96 -42
JUN-26 29200 C 0 0 0 0 0 | 186 191 169 157 -74 21 66 | 977 150 66 101 -64
JUN-26 29400 C 0 0 0 0 0 | 153 153 153 138 -73 21 1 | 895 153 1 140 +1
JUN-26 29600 C 162 162 162 162 1 | 153 153 153 118 -72 21 7 | 842 153 8 152 +7
JUN-26 29800 C 0 0 0 0 0 | 138 138 127 104 -69 21 2 | 716 127 2 71 -2
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 93 -65 21 0 | 782 130 0 67 0
JUN-26 30200 C 0 0 0 0 0 | 113 113 105 79 -58 21 2 | 670 105 2 41 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 69 -54 21 0 | 600 131 0 53 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 60 -50 21 0 | 606 106 0 14 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 52 -46 21 0 | 517 136 0 48 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 45 -42 21 0 | 543 89 0 57 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 39 -39 21 0 | 510 119 0 80 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 34 -35 21 0 | 492 76 0 67 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 29 -33 21 0 | 445 189 0 80 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 26 -29 21 0 | 409 67 0 12 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 21 -28 21 0 | 435 42 0 13 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 18 -25 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 16 -22 21 0 | 398 55 0 5 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 13 -21 21 0 | 85 45 0 4 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 11 -19 21 0 | 299 44 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 10 -17 21 0 | 308 82 0 48 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 8 -16 21 0 | 298 65 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 7 -14 21 0 | 0 0 0 0 0
JUN-26 33600 C 0 0 0 0 0 | 20 20 20 6 -13 21 1 | 213 20 1 5 +1
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 5 -11 21 0 | 110 94 0 5 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 4 -11 21 0 | 273 23 0 59 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 3 -8 21 0 | 200 22 0 13 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 2 -7 21 0 | 153 19 0 46 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 -6 20 0 | 190 15 0 75 0
TOTAL CALL 4 | TOTAL CALL 357 | TOTAL CALL 361 3277 -109
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 | 7 7 7 1 0 45 1 | 30 1 1 301 +1
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 36 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 13 13 13 1 0 36 1 | 41 13 1 6 +1
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 13 13 0 2 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 57 18 0 149 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 4 +3 33 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 5 +4 33 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 6 +5 33 0 | 69 34 0 8 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 8 +6 34 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 9 +6 33 0 | 53 39 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 10 +6 33 0 | 48 42 0 9 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 12 +7 33 0 | 85 30 0 49 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 14 +8 32 0 | 85 47 0 140 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 16 +9 32 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 18 +9 32 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 21 +11 32 0 | 136 60 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 24 +12 31 0 | 97 57 0 135 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 27 +13 31 0 | 110 48 0 188 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 31 +15 31 0 | 115 59 0 22 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 33 +16 31 0 | 116 66 0 15 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 35 +16 30 0 | 125 88 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 38 +18 30 0 | 135 72 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 40 +18 30 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 43 +20 30 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 46 +21 30 0 | 160 76 0 4 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 49 +22 30 0 | 100 100 0 1 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 52 +23 30 0 | 154 87 0 48 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 55 +24 30 0 | 96 96 0 1 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 59 +26 29 0 | 113 94 0 12 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 62 +26 29 0 | 107 99 0 81 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 66 +28 29 0 | 186 71 0 5 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 70 +29 29 0 | 98 75 0 63 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 74 +30 29 0 | 210 89 0 74 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 79 +32 29 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 84 +34 29 0 | 183 97 0 3 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 89 +36 29 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 104 104 104 94 +37 28 1 | 247 93 1 124 +1
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 105 +40 28 0 | 146 115 0 5 0
JUN-26 20400 P 0 0 0 0 0 | 138 138 138 118 +44 28 5 | 155 109 5 10 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 132 +48 28 0 | 335 116 0 30 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 147 +52 27 0 | 305 125 0 7 0
JUN-26 21000 P 0 0 0 0 0 | 175 175 175 164 +57 27 1 | 999 125 1 191 +1
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 182 +62 27 0 | 406 146 0 30 0
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 203 +68 27 0 | 385 148 0 103 0
JUN-26 21600 P 0 0 0 0 0 | 232 233 232 232 +80 27 9 | 398 142 9 5 -1
JUN-26 21800 P 0 0 0 0 0 | 253 257 230 257 +86 26 10 | 504 105 10 192 +8
JUN-26 22000 P 236 236 236 236 2 | 276 278 260 284 +87 26 11 | 542 150 13 306 +7
JUN-26 22200 P 0 0 0 0 0 | 273 306 273 310 +90 26 65 | 505 184 65 220 +65
JUN-26 22400 P 0 0 0 0 0 | 326 326 310 337 +92 25 29 | 495 188 29 182 +29
JUN-26 22600 P 308 308 308 308 1 | 361 361 355 368 +95 25 2 | 576 198 3 188 +1
JUN-26 22800 P 301 301 301 301 1 | 385 390 385 401 +101 25 47 | 650 228 48 75 +47
JUN-26 23000 P 365 368 365 368 2 | 393 425 393 438 +105 24 74 | 728 248 76 161 +72
JUN-26 23200 P 0 0 0 0 0 | 427 465 427 477 +122 24 72 | 714 289 72 147 +72
JUN-26 23400 P 452 452 452 452 1 | 508 508 474 522 +134 24 24 | 746 310 25 142 -11
JUN-26 23600 P 420 420 420 420 1 | 0 0 0 571 +138 23 0 | 860 295 1 110 0
JUN-26 23800 P 0 0 0 0 0 | 595 615 562 624 +152 23 132 | 958 321 132 76 -47
JUN-26 24000 P 0 0 0 0 0 | 650 650 611 681 +162 23 72 | 1034 338 72 215 +40
JUN-26 24200 P 0 0 0 0 0 | 740 740 740 744 +174 22 1 | 1115 355 1 238 0
JUN-26 24400 P 0 0 0 0 0 | 770 795 770 813 +188 22 4 | 1040 385 4 245 -10
JUN-26 24600 P 0 0 0 0 0 | 880 880 850 888 +204 22 3 | 1296 422 3 343 -1
JUN-26 24800 P 0 0 0 0 0 | 953 973 936 968 +218 22 4 | 1440 457 4 231 -1
JUN-26 25000 P 958 958 958 958 1 | 979 1054 979 1055 +234 22 37 | 1420 490 38 396 +37
JUN-26 25200 P 0 0 0 0 0 | 1150 1150 1117 1148 +252 22 3 | 1638 540 3 154 0
JUN-26 25400 P 947 947 947 947 1 | 1155 1170 1155 1247 +266 21 36 | 1446 579 37 323 +36
JUN-26 25600 P 1250 1250 1250 1250 1 | 1308 1376 1236 1352 +279 21 177 | 1510 623 178 243 +106
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1465 +295 21 0 | 1672 690 0 132 0
JUN-26 26000 P 0 0 0 0 0 | 1250 1250 1250 1584 +310 21 2 | 1875 713 2 90 -6
JUN-26 26200 P 0 0 0 0 0 | 1659 1659 1659 1709 +326 21 1 | 1740 773 1 113 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1839 +349 21 1 | 1806 851 1 55 +1
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1992 +370 21 0 | 2490 961 0 67 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2132 +381 21 0 | 1684 1000 0 15 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2276 +391 21 1 | 2467 1055 1 161 +1
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2425 +378 21 1 | 2770 1495 1 51 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2577 +386 21 0 | 2982 1435 0 21 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2734 +395 21 0 | 2645 1400 0 8 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2894 +403 21 0 | 3236 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3058 +411 21 0 | 2854 1525 0 21 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3224 +417 21 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3394 +425 21 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3567 +432 21 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3742 +438 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3919 +443 21 0 | 4200 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4099 +450 21 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4281 +455 21 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4465 +461 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4651 +466 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 4830 4830 4830 4838 +471 21 1 | 5070 2950 1 14 -1
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5026 +475 21 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5216 +479 21 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5407 +483 21 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5599 +487 21 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5792 +491 21 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5986 +494 21 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6181 +498 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6376 +500 21 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6572 +503 21 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6768 +505 21 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6965 +508 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7163 +511 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7360 +512 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7558 +514 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7757 +516 21 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7955 +517 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8154 +519 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8353 +520 21 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8552 +522 21 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8751 +523 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9150 +525 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9549 +526 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9948 +527 20 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 828 | TOTAL PUT 839 7039 +448
| MONTH PUT/CALL RATIO 2.32
| MONTH TOTAL 1200 10316 +339
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 5567 -469 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5477 -468 26 0 | 5495 5495 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5300 -463 26 0 | 0 0 0 0 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5124 -459 26 0 | 6316 5485 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4951 -453 26 0 | 6300 6150 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 4840 4840 4840 4778 -449 25 1 | 6163 4840 1 1 0
SEP-26 21000 C 4852 4852 4852 4852 1 | 0 0 0 4608 -444 25 0 | 6172 4852 1 2 +1
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4440 -438 25 0 | 5750 4950 0 3 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4275 -432 25 0 | 5565 5376 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4111 -427 25 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3950 -420 25 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3791 -414 24 0 | 4840 4120 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3635 -408 24 0 | 5175 4103 0 1 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3481 -401 24 0 | 4520 4294 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3330 -395 24 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3182 -388 24 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3037 -380 24 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2894 -374 23 0 | 0 0 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2755 -366 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2619 -359 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2487 -350 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2358 -342 23 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2232 -334 23 0 | 0 0 0 0 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2092 -343 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1975 -333 22 0 | 0 0 0 0 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1863 -322 22 0 | 0 0 0 0 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1754 -296 22 0 | 2170 1614 0 5 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1658 -278 22 0 | 1714 1630 0 6 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1561 -266 22 0 | 1763 1534 0 11 0
SEP-26 25600 C 0 0 0 0 0 | 1519 1519 1519 1463 -263 22 1 | 1709 1360 1 11 +1
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1374 -246 22 0 | 1560 1357 0 14 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1299 -229 22 0 | 2600 1185 0 24 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1218 -219 22 0 | 1825 1113 0 23 0
SEP-26 26400 C 0 0 0 0 0 | 1143 1143 1143 1143 -208 22 1 | 1925 1057 1 5 0
SEP-26 26600 C 0 0 0 0 0 | 1050 1050 1050 1070 -199 22 1 | 1895 960 1 14 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 999 -192 22 0 | 1874 891 0 3 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 937 -185 22 0 | 1830 840 0 14 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 876 -177 22 0 | 1450 810 0 18 0
SEP-26 27400 C 0 0 0 0 0 | 850 850 850 817 -170 22 1 | 1877 800 1 11 +1
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 766 -156 22 0 | 727 727 0 2 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 714 -151 22 0 | 1123 659 0 14 0
SEP-26 28000 C 730 730 730 730 1 | 0 0 0 670 -140 22 0 | 1390 605 1 15 -1
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 627 -131 22 0 | 1036 597 0 50 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 587 -122 22 0 | 1072 539 0 5 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 551 -116 22 0 | 1123 535 0 31 0
SEP-26 28800 C 0 0 0 0 0 | 527 527 505 512 -114 22 2 | 1020 488 2 27 +2
SEP-26 29000 C 0 0 0 0 0 | 490 500 488 475 -109 22 4 | 1256 444 4 56 -4
SEP-26 29200 C 0 0 0 0 0 | 464 464 464 439 -107 22 1 | 958 445 1 8 0
SEP-26 29400 C 508 508 508 508 1 | 0 0 0 406 -107 22 0 | 908 353 1 8 +1
SEP-26 29600 C 0 0 0 0 0 | 415 415 405 364 -114 21 2 | 802 405 2 6 +2
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 336 -112 21 0 | 830 400 0 10 0
SEP-26 30000 C 0 0 0 0 0 | 355 355 340 310 -113 21 2 | 824 340 2 35 +1
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 286 -108 21 0 | 735 310 0 16 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 263 -104 21 0 | 747 378 0 49 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 242 -100 21 0 | 720 364 0 32 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 222 -96 21 0 | 614 614 0 14 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 204 -91 21 0 | 637 277 0 15 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 187 -88 21 0 | 527 248 0 2 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 171 -84 21 0 | 616 222 0 9 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 156 -81 21 0 | 315 282 0 0 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 143 -77 21 0 | 0 0 0 0 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 131 -73 21 0 | 480 166 0 4 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 119 -70 21 0 | 260 190 0 3 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 109 -66 21 0 | 312 289 0 0 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 99 -63 21 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 90 -60 21 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 82 -57 21 0 | 285 88 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 74 -55 21 0 | 338 308 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 67 -52 21 0 | 240 214 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 61 -49 21 0 | 111 106 0 2 0
SEP-26 33800 C 95 95 95 95 1 | 0 0 0 55 -47 21 0 | 290 95 1 24 +1
TOTAL CALL 4 | TOTAL CALL 16 | TOTAL CALL 20 614 +5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 231 +61 26 0 | 338 196 0 25 0
SEP-26 20000 P 0 0 0 0 0 | 280 281 280 241 +62 26 2 | 438 210 2 53 0
SEP-26 20200 P 0 0 0 0 0 | 283 285 283 264 +67 26 3 | 338 216 3 6 +3
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 288 +71 26 0 | 0 0 0 0 0
SEP-26 20600 P 0 0 0 0 0 | 323 323 323 315 +77 26 1 | 425 231 1 11 +1
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 342 +81 25 0 | 0 0 0 0 0
SEP-26 21000 P 0 0 0 0 0 | 363 376 363 372 +86 25 3 | 480 265 3 16 +3
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 404 +92 25 0 | 524 426 0 1 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 439 +98 25 0 | 0 0 0 0 0
SEP-26 21600 P 443 443 443 443 1 | 468 489 468 489 +117 25 8 | 535 377 9 13 +8
SEP-26 21800 P 0 0 0 0 0 | 480 510 480 524 +120 25 2 | 510 356 2 7 +2
SEP-26 22000 P 510 510 510 510 1 | 532 549 532 561 +108 25 2 | 739 368 3 11 +2
SEP-26 22200 P 521 521 521 521 1 | 0 0 0 600 +110 24 0 | 608 399 1 7 +1
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 642 +114 24 0 | 570 315 0 4 0
SEP-26 22600 P 0 0 0 0 0 | 645 645 645 689 +128 24 1 | 794 455 1 7 +1
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 734 +131 24 0 | 984 485 0 22 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 785 +139 23 0 | 1050 500 0 10 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 842 +151 23 0 | 1089 547 0 89 0
SEP-26 23400 P 0 0 0 0 0 | 885 885 865 899 +154 23 2 | 1220 585 2 43 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 961 +164 23 0 | 974 767 0 72 0
SEP-26 23800 P 0 0 0 0 0 | 960 960 957 1031 +177 23 2 | 1068 813 2 10 -2
SEP-26 24000 P 0 0 0 0 0 | 1018 1018 1018 1105 +195 23 1 | 1380 927 1 16 +1
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 1180 +204 22 0 | 1530 802 0 32 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1262 +208 22 0 | 1612 1045 0 2 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1343 +219 22 0 | 1271 873 0 37 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1433 +232 22 0 | 1660 913 0 9 0
SEP-26 25000 P 0 0 0 0 0 | 1446 1446 1446 1526 +243 22 1 | 1915 966 1 12 +1
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1618 +248 22 0 | 1649 1002 0 50 0
SEP-26 25400 P 0 0 0 0 0 | 1623 1623 1623 1724 +260 22 1 | 1721 1400 1 11 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1828 +274 22 0 | 2011 1543 0 31 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1944 +289 22 0 | 1940 1158 0 24 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2059 +300 22 0 | 2160 1324 0 3 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2178 +307 22 0 | 1877 1558 0 4 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2303 +323 22 0 | 1845 1740 0 5 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2442 +343 22 0 | 1988 1725 0 3 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2574 +352 22 0 | 2615 1761 0 6 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2709 +363 22 0 | 3092 1805 0 4 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2848 +343 22 0 | 2010 1870 0 2 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2989 +348 22 0 | 1929 1929 0 1 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3134 +355 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3282 +361 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3432 +366 22 0 | 0 0 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3586 +372 22 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3742 +378 22 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3900 +382 22 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4061 +388 21 0 | 4547 4100 0 1 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4225 +393 21 0 | 4580 2880 0 2 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4390 +398 21 0 | 4870 4800 0 0 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4558 +403 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4728 +407 21 0 | 3627 3477 0 0 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4900 +412 21 0 | 4770 3525 0 1 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5074 +417 21 0 | 4230 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5250 +422 21 0 | 5530 4700 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5427 +426 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5606 +430 21 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5786 +434 21 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 5990 5990 5990 5968 +439 21 1 | 5990 4898 1 2 +1
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6151 +442 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6335 +446 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6520 +449 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6707 +453 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6895 +457 21 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7083 +460 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7273 +464 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7463 +467 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7654 +470 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7846 +473 21 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8038 +475 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8231 +478 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8425 +481 21 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8619 +483 21 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 30 | TOTAL PUT 33 671 +22
| MONTH PUT/CALL RATIO 1.65
| MONTH TOTAL 53 1285 +27
MARKET PUT/CALL RATIO 1.00
MARKET TOTAL 18236 65082 +821
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED