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 APR-26 26400 562 338 21 360 253 478 +211
C APR-26 26000 528 515 21 600 300 440 +298
C APR-26 27200 461 126 21 160 75 469 +92
C APR-26 27000 437 165 21 206 88 439 +116
P APR-26 24000 425 88 26 170 80 559 -148
P APR-26 25200 401 274 23 450 240 755 -356
C APR-26 26200 386 418 21 467 319 1261 +250
P APR-26 25000 360 227 23 288 209 528 -305
C JUN-26 28400 352 228 21 222 194 283 +95
P APR-26 24400 349 127 25 350 108 446 -203
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 APR 2026, TUESDAY 08 APR 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 16000 C 0 0 0 0 0 | 0 0 0 9948 +860 0 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9848 +860 0 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9748 +860 0 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9648 +860 0 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9548 +860 0 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9448 +860 0 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9348 +860 0 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 9248 +860 0 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 9148 +860 0 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 9048 +860 0 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8948 +860 0 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8848 +860 0 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8748 +860 0 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8648 +860 0 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8548 +860 0 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8448 +859 0 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8348 +859 0 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 8248 +859 0 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 8148 +859 0 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 8048 +859 0 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7948 +859 0 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7848 +859 0 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7748 +859 0 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7648 +859 0 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7548 +859 0 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7448 +858 0 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7348 +858 0 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7248 +858 0 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 7148 +858 0 0 | 0 0 0 0 0
APR-26 19500 C 0 0 0 0 0 | 0 0 0 6448 +856 0 0 | 0 0 0 0 0
APR-26 19600 C 0 0 0 0 0 | 0 0 0 6349 +857 39 0 | 0 0 0 0 0
APR-26 19700 C 0 0 0 0 0 | 0 0 0 6249 +856 39 0 | 0 0 0 0 0
APR-26 19800 C 0 0 0 0 0 | 0 0 0 6149 +856 38 0 | 0 0 0 0 0
APR-26 19900 C 0 0 0 0 0 | 0 0 0 6049 +855 37 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5949 +855 37 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5749 +853 35 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5549 +852 34 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5350 +851 35 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5150 +849 34 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4951 +847 34 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4752 +845 33 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4553 +842 33 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4354 +838 32 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4156 +834 32 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3958 +830 31 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3753 +816 27 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3563 +817 30 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3353 +795 24 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3156 +785 24 0 | 2380 2310 0 1 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2964 +777 26 0 | 2468 1625 0 6 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2770 +764 25 0 | 1863 1505 0 7 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2582 +753 26 0 | 1742 1569 0 8 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2394 +738 26 0 | 1822 1396 0 17 0
APR-26 23800 C 0 0 0 0 0 | 2170 2170 2170 2207 +720 26 1 | 2170 1026 1 28 -1
APR-26 24000 C 0 0 0 0 0 | 1830 1830 1830 2025 +701 25 2 | 1830 920 2 21 -1
APR-26 24200 C 0 0 0 0 0 | 1814 1934 1700 1846 +679 25 26 | 1934 795 26 48 +8
APR-26 24400 C 0 0 0 0 0 | 1550 1550 1501 1665 +647 24 3 | 1554 703 3 135 0
APR-26 24600 C 0 0 0 0 0 | 1300 1500 1300 1505 +629 25 37 | 1595 593 37 122 0
APR-26 24800 C 0 0 0 0 0 | 1200 1320 1172 1335 +592 24 35 | 1481 515 35 377 -22
APR-26 25000 C 0 0 0 0 0 | 999 1244 761 1174 +554 23 74 | 1389 437 74 172 -4
APR-26 25200 C 0 0 0 0 0 | 700 1070 700 1021 +503 23 118 | 1410 368 118 578 -81
APR-26 25400 C 0 0 0 0 0 | 700 950 700 877 +451 22 138 | 1256 310 138 387 -35
APR-26 25600 C 0 0 0 0 0 | 780 887 605 745 +399 22 177 | 1096 257 177 1117 -17
APR-26 25800 C 0 0 0 0 0 | 680 700 490 620 +343 21 250 | 1094 210 250 735 -39
APR-26 26000 C 0 0 0 0 0 | 300 600 300 515 +298 21 528 | 1105 170 528 440 -236
APR-26 26200 C 0 0 0 0 0 | 396 467 319 418 +250 21 386 | 1100 137 386 1261 -30
APR-26 26400 C 0 0 0 0 0 | 311 360 253 338 +211 21 562 | 983 112 562 478 +48
APR-26 26600 C 0 0 0 0 0 | 198 305 197 268 +173 21 319 | 888 87 319 494 +23
APR-26 26800 C 0 0 0 0 0 | 180 260 148 212 +143 21 286 | 806 70 286 587 +50
APR-26 27000 C 0 0 0 0 0 | 150 206 88 165 +116 21 437 | 705 56 437 439 +146
APR-26 27200 C 0 0 0 0 0 | 75 160 75 126 +92 21 461 | 620 45 461 469 -109
APR-26 27400 C 0 0 0 0 0 | 98 149 61 95 +72 20 233 | 560 33 233 892 -151
APR-26 27600 C 0 0 0 0 0 | 88 88 45 71 +56 20 330 | 475 26 330 263 -32
APR-26 27800 C 0 0 0 0 0 | 50 55 33 52 +42 20 100 | 423 19 100 204 +25
APR-26 28000 C 0 0 0 0 0 | 45 45 27 38 +32 20 172 | 371 14 172 251 +62
APR-26 28200 C 0 0 0 0 0 | 24 32 24 28 +24 21 10 | 325 11 10 181 +6
APR-26 28400 C 0 0 0 0 0 | 21 24 19 19 +17 20 22 | 286 16 22 279 +3
APR-26 28600 C 0 0 0 0 0 | 18 20 15 13 +12 20 12 | 240 13 12 152 +3
APR-26 28800 C 0 0 0 0 0 | 12 16 12 9 +8 20 21 | 223 10 21 221 +5
APR-26 29000 C 0 0 0 0 0 | 13 13 9 6 +5 20 26 | 194 7 26 63 -8
APR-26 29200 C 0 0 0 0 0 | 10 10 7 4 +3 20 6 | 168 7 6 111 -3
APR-26 29400 C 0 0 0 0 0 | 7 10 7 3 +2 21 29 | 143 7 29 156 +10
APR-26 29600 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 127 6 0 176 0
APR-26 29800 C 0 0 0 0 0 | 6 6 6 1 0 20 25 | 112 6 25 191 +23
APR-26 30000 C 0 0 0 0 0 | 5 6 5 1 0 21 20 | 95 4 20 164 +9
APR-26 30200 C 0 0 0 0 0 | 5 6 5 1 0 22 7 | 88 3 7 189 +4
APR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 40 3 0 12 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 66 4 0 6 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 53 4 0 27 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 53 4 0 32 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 43 13 0 26 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 40 2 0 128 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 10 10 0 1 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 19 13 0 7 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 16 15 0 5 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 13 11 0 5 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 14 12 0 6 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 11 8 0 8 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4853 | TOTAL CALL 4853 11683 -344
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 65 0 | 34 2 0 390 0
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 13 7 0 4 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 37 15 0 2 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 21 11 0 23 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 12 12 0 1 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
APR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 20 3 0 109 0
APR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 14 4 0 7 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 16 16 0 1 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 56 43 0 2 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 29 11 0 2 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 56 18 0 3 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
APR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 52 15 0 9 0
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
APR-26 18000 P 0 0 0 0 0 | 2 2 2 1 0 50 1 | 49 2 1 201 0
APR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 56 14 0 9 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 50 27 0 15 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 68 10 0 1 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 31 16 0 2 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 27 7 0 4 0
APR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 68 17 0 61 0
APR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 69 12 0 141 0
APR-26 18800 P 0 0 0 0 0 | 3 3 3 1 0 45 1 | 73 3 1 128 +1
APR-26 19500 P 0 0 0 0 0 | 3 3 3 1 0 40 3 | 34 3 3 14 0
APR-26 19600 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 35 12 0 20 0
APR-26 19700 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 36 13 0 7 0
APR-26 19800 P 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 55 15 0 24 0
APR-26 19900 P 0 0 0 0 0 | 5 5 5 1 -4 37 7 | 50 5 7 56 +7
APR-26 20000 P 0 0 0 0 0 | 5 6 5 1 -5 37 21 | 114 5 21 188 +10
APR-26 20200 P 0 0 0 0 0 | 7 7 5 1 -7 35 7 | 128 5 7 125 -2
APR-26 20400 P 0 0 0 0 0 | 7 7 6 1 -8 34 24 | 140 6 24 118 -13
APR-26 20600 P 0 0 0 0 0 | 8 8 7 1 -10 33 8 | 145 7 8 181 -13
APR-26 20800 P 0 0 0 0 0 | 8 8 7 2 -11 34 17 | 160 7 17 130 -4
APR-26 21000 P 0 0 0 0 0 | 8 10 8 3 -13 34 31 | 172 8 31 277 -1
APR-26 21200 P 0 0 0 0 0 | 10 10 9 4 -15 33 12 | 163 9 12 300 -3
APR-26 21400 P 0 0 0 0 0 | 10 13 10 5 -18 33 20 | 178 10 20 387 0
APR-26 21600 P 0 0 0 0 0 | 11 15 11 7 -21 33 24 | 221 11 24 345 0
APR-26 21800 P 0 0 0 0 0 | 14 15 13 8 -26 32 29 | 236 13 29 422 -3
APR-26 22000 P 0 0 0 0 0 | 16 20 15 10 -30 31 76 | 239 15 76 453 -9
APR-26 22200 P 0 0 0 0 0 | 20 23 18 13 -36 31 37 | 300 18 37 1157 +11
APR-26 22400 P 0 0 0 0 0 | 21 24 19 16 -42 30 29 | 320 19 29 547 -13
APR-26 22600 P 0 0 0 0 0 | 24 33 24 20 -50 30 68 | 321 24 68 383 -19
APR-26 22800 P 0 0 0 0 0 | 36 39 27 25 -58 29 82 | 380 27 82 279 -23
APR-26 23000 P 0 0 0 0 0 | 70 70 33 31 -68 29 266 | 420 33 266 785 -26
APR-26 23200 P 0 0 0 0 0 | 99 99 39 38 -80 28 129 | 469 39 129 303 -39
APR-26 23400 P 0 0 0 0 0 | 93 93 46 48 -93 28 99 | 513 46 99 624 +10
APR-26 23600 P 0 0 0 0 0 | 113 113 55 59 -109 27 122 | 570 55 122 667 +1
APR-26 23800 P 0 0 0 0 0 | 75 93 66 73 -126 27 246 | 644 66 246 318 +28
APR-26 24000 P 0 0 0 0 0 | 170 170 80 88 -148 26 425 | 722 80 425 559 +82
APR-26 24200 P 0 0 0 0 0 | 133 136 93 105 -174 26 263 | 809 93 263 531 -14
APR-26 24400 P 0 0 0 0 0 | 200 350 108 127 -203 25 349 | 910 108 349 446 +7
APR-26 24600 P 0 0 0 0 0 | 199 199 134 154 -234 24 296 | 1007 134 296 513 -120
APR-26 24800 P 0 0 0 0 0 | 291 291 163 188 -267 24 311 | 1107 163 311 198 -106
APR-26 25000 P 0 0 0 0 0 | 288 288 209 227 -305 23 360 | 1200 209 360 528 +55
APR-26 25200 P 0 0 0 0 0 | 450 450 240 274 -356 23 401 | 1321 240 401 755 +79
APR-26 25400 P 0 0 0 0 0 | 330 404 309 328 -410 22 304 | 1500 309 304 351 +84
APR-26 25600 P 0 0 0 0 0 | 358 493 358 395 -463 22 278 | 1596 358 278 135 +53
APR-26 25800 P 0 0 0 0 0 | 500 575 452 475 -514 22 185 | 1785 452 185 228 +43
APR-26 26000 P 0 0 0 0 0 | 552 705 540 567 -562 21 278 | 1558 540 278 85 -2
APR-26 26200 P 0 0 0 0 0 | 730 820 648 673 -607 21 50 | 1626 648 50 87 -2
APR-26 26400 P 0 0 0 0 0 | 851 893 789 788 -651 21 35 | 2092 731 35 88 -9
APR-26 26600 P 0 0 0 0 0 | 983 1056 905 919 -688 21 38 | 1955 820 38 170 -28
APR-26 26800 P 0 0 0 0 0 | 1069 1222 1069 1060 -721 20 20 | 2217 957 20 313 -12
APR-26 27000 P 0 0 0 0 0 | 1180 1351 1180 1212 -749 20 18 | 2380 1046 18 15 +4
APR-26 27200 P 0 0 0 0 0 | 1447 1482 1408 1374 -772 20 37 | 2542 1194 37 24 +21
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1541 -794 20 0 | 2740 1500 0 5 0
APR-26 27600 P 0 0 0 0 0 | 0 0 0 1716 -811 20 0 | 2916 1661 0 2 0
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1899 -823 20 0 | 0 0 0 0 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2085 -833 20 0 | 2730 2318 0 1 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2277 -839 20 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2471 -843 20 0 | 2945 2621 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2665 -848 20 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2861 -852 20 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3058 -854 20 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3256 -856 20 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3454 -858 20 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3653 -859 19 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3853 -859 20 0 | 0 0 0 10 0
APR-26 30000 P 0 0 0 0 0 | 3980 3980 3980 4053 -859 21 1 | 4888 3980 1 3 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4252 -860 0 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4452 -860 0 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4652 -860 0 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4852 -860 0 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5052 -860 0 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5252 -860 0 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5452 -860 0 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5652 -860 0 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5852 -860 0 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6052 -860 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6252 -860 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6452 -860 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6652 -860 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6852 -860 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7052 -860 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7252 -860 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7452 -860 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7652 -860 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7852 -860 0 0 | 0 0 0 10 0
TOTAL PUT 0 | TOTAL PUT 5008 | TOTAL PUT 5008 14283 +35
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 9861 25966 -309
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
MAY-26 12000 C 0 0 0 0 0 | 0 0 0 13839 +876 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 13739 +876 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 13639 +876 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13539 +876 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13439 +876 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13339 +876 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 13239 +876 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 13139 +876 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 13039 +876 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 12939 +876 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 12839 +876 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 12739 +876 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 12639 +876 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12539 +876 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12439 +876 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12339 +876 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 12239 +876 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 12139 +876 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 12039 +876 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 11939 +876 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 11839 +876 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 11739 +875 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 11639 +875 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11539 +875 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11439 +875 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11339 +875 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 11239 +875 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 11139 +875 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 11039 +875 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 10939 +875 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 10839 +875 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 10739 +875 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 10639 +875 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10539 +874 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10439 +874 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10339 +874 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 10239 +874 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 10139 +874 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 10039 +874 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 9939 +873 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 9839 +873 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 9739 +873 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 9639 +873 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9539 +872 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9439 +872 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9339 +872 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 9239 +872 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 9140 +872 38 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 9040 +872 38 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 8940 +871 37 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 8840 +871 37 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 8740 +870 36 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 8640 +870 36 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8540 +869 35 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8440 +869 35 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8340 +868 34 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 8240 +868 34 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 8141 +868 36 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 8041 +867 35 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 7941 +866 35 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 7841 +865 34 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 7741 +865 34 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 7642 +865 35 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7542 +863 34 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7442 +862 34 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7342 +861 33 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 7243 +861 34 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 7143 +860 33 0 | 0 0 0 0 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 7043 +858 33 0 | 0 0 0 0 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 6944 +858 33 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 6844 +856 32 0 | 0 0 0 0 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 6745 +855 33 0 | 0 0 0 0 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 6645 +853 32 0 | 0 0 0 0 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6546 +852 32 0 | 0 0 0 0 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6447 +851 32 0 | 0 0 0 0 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6347 +849 32 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6248 +848 32 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 6149 +846 31 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 6050 +844 31 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5951 +842 31 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5852 +840 31 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5654 +836 31 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5457 +831 30 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5260 +826 30 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5064 +820 30 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4868 +813 29 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4673 +806 29 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4479 +799 28 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4286 +790 28 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4094 +781 28 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3903 +771 27 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3714 +761 27 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3526 +749 27 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3340 +737 27 0 | 2556 2556 0 1 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3155 +722 26 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2973 +707 26 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2794 +692 25 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2617 +675 25 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2443 +656 25 0 | 1812 1812 0 1 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2273 +637 24 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2106 +616 24 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1944 +595 24 0 | 1120 1120 0 11 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1786 +571 23 2 | 1130 1005 2 42 +2
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1633 +547 23 0 | 1110 898 0 101 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1485 +521 23 0 | 1139 841 0 24 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1303 +454 21 0 | 1037 738 0 33 0
MAY-26 25200 C 0 0 0 0 0 | 1160 1160 1160 1171 +417 21 4 | 1160 756 4 14 +2
MAY-26 25400 C 0 0 0 0 0 | 1100 1100 991 1046 +380 21 3 | 1100 560 3 32 -1
MAY-26 25600 C 0 0 0 0 0 | 843 980 843 949 +364 21 12 | 980 494 12 80 +2
MAY-26 25800 C 0 0 0 0 0 | 778 799 738 839 +328 21 43 | 799 434 43 67 +15
MAY-26 26000 C 0 0 0 0 0 | 673 722 673 740 +296 21 38 | 722 371 38 47 +12
MAY-26 26200 C 0 0 0 0 0 | 603 630 571 648 +264 21 11 | 630 339 11 44 -5
MAY-26 26400 C 0 0 0 0 0 | 488 520 488 567 +237 21 5 | 520 293 5 27 -7
MAY-26 26600 C 0 0 0 0 0 | 473 473 418 490 +209 21 11 | 473 249 11 120 +5
MAY-26 26800 C 0 0 0 0 0 | 372 410 353 423 +184 20 19 | 410 215 19 67 +15
MAY-26 27000 C 0 0 0 0 0 | 353 370 300 365 +164 20 33 | 370 183 33 91 +1
MAY-26 27200 C 0 0 0 0 0 | 261 299 250 313 +145 20 18 | 299 155 18 99 +17
MAY-26 27400 C 0 0 0 0 0 | 217 254 217 267 +127 20 18 | 254 128 18 210 +13
MAY-26 27600 C 0 0 0 0 0 | 220 221 175 227 +111 20 57 | 221 111 57 230 +49
MAY-26 27800 C 0 0 0 0 0 | 156 183 149 192 +97 20 80 | 183 97 80 178 +76
MAY-26 28000 C 0 0 0 0 0 | 157 157 132 161 +84 20 61 | 157 86 61 74 -1
MAY-26 28200 C 0 0 0 0 0 | 146 146 106 134 +72 20 38 | 146 71 38 86 +29
MAY-26 28400 C 0 0 0 0 0 | 91 108 91 113 +63 20 67 | 108 63 67 61 +48
MAY-26 28600 C 0 0 0 0 0 | 92 92 79 95 +55 21 38 | 92 55 38 27 +23
MAY-26 28800 C 0 0 0 0 0 | 69 77 67 80 +48 21 61 | 77 67 61 31 +25
MAY-26 29000 C 0 0 0 0 0 | 57 66 57 65 +40 21 4 | 66 43 4 8 +3
MAY-26 29200 C 0 0 0 0 0 | 48 48 43 53 +34 21 18 | 52 38 18 5 +3
MAY-26 29400 C 0 0 0 0 0 | 40 48 40 43 +28 20 8 | 48 37 8 9 +8
MAY-26 29600 C 0 0 0 0 0 | 36 38 36 34 +23 20 8 | 38 32 8 11 +8
MAY-26 29800 C 0 0 0 0 0 | 30 35 30 27 +18 20 5 | 36 29 5 14 +5
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 21 +15 20 0 | 29 25 0 3 0
MAY-26 30200 C 0 0 0 0 0 | 27 27 26 17 +12 20 9 | 28 26 9 12 +9
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 13 +9 20 0 | 0 0 0 0 0
MAY-26 30600 C 0 0 0 0 0 | 18 19 18 10 +7 20 3 | 19 18 3 3 +3
MAY-26 30800 C 0 0 0 0 0 | 17 17 17 8 +6 20 2 | 17 17 2 2 +2
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 6 +5 20 0 | 14 14 0 3 0
MAY-26 31200 C 0 0 0 0 0 | 13 14 13 5 +4 20 5 | 16 13 5 5 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 4 +3 20 0 | 14 14 0 1 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 3 +2 20 0 | 13 13 0 13 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 681 | TOTAL CALL 681 1887 +361
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
MAY-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 7 7 0 29 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 3 4 3 1 0 47 66 | 8 3 66 98 +26
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 14 14 0 2 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 13 13 0 1 0
MAY-26 15600 P 0 0 0 0 0 | 4 5 4 1 0 44 2 | 5 4 2 2 +2
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 12 12 0 1 0
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-26 16000 P 0 0 0 0 0 | 5 6 4 1 0 42 34 | 6 4 34 27 +27
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 13 13 0 2 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 0 0 0 0 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 0 0 0 0 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 -3 36 0 | 0 0 0 0 0
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 -4 35 0 | 0 0 0 0 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 -5 35 0 | 0 0 0 0 0
MAY-26 17500 P 0 0 0 0 0 | 0 0 0 1 -6 34 0 | 0 0 0 0 0
MAY-26 17600 P 0 0 0 0 0 | 0 0 0 1 -7 34 0 | 0 0 0 0 0
MAY-26 17700 P 0 0 0 0 0 | 0 0 0 1 -8 33 0 | 0 0 0 0 0
MAY-26 17800 P 0 0 0 0 0 | 0 0 0 1 -9 33 0 | 0 0 0 0 0
MAY-26 17900 P 0 0 0 0 0 | 0 0 0 1 -10 33 0 | 0 0 0 0 0
MAY-26 18000 P 0 0 0 0 0 | 0 0 0 1 -11 32 0 | 37 27 0 5 0
MAY-26 18100 P 0 0 0 0 0 | 0 0 0 1 -12 32 0 | 0 0 0 0 0
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 -13 31 0 | 0 0 0 0 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 -15 31 0 | 0 0 0 0 0
MAY-26 18400 P 0 0 0 0 0 | 0 0 0 1 -16 30 0 | 0 0 0 0 0
MAY-26 18500 P 0 0 0 0 0 | 0 0 0 1 -17 30 0 | 0 0 0 0 0
MAY-26 18600 P 0 0 0 0 0 | 0 0 0 1 -18 29 0 | 0 0 0 0 0
MAY-26 18700 P 0 0 0 0 0 | 0 0 0 1 -19 29 0 | 0 0 0 0 0
MAY-26 18800 P 0 0 0 0 0 | 0 0 0 1 -21 28 0 | 45 45 0 1 0
MAY-26 18900 P 0 0 0 0 0 | 0 0 0 2 -21 30 0 | 0 0 0 0 0
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 3 -22 31 0 | 41 41 0 1 0
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 4 -23 31 0 | 44 44 0 2 0
MAY-26 19200 P 0 0 0 0 0 | 0 0 0 5 -24 31 0 | 0 0 0 0 0
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 6 -25 32 0 | 48 48 0 1 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 7 -26 32 0 | 0 0 0 0 0
MAY-26 19500 P 0 0 0 0 0 | 0 0 0 8 -27 32 0 | 0 0 0 0 0
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 9 -28 32 0 | 0 0 0 0 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 10 -30 31 0 | 0 0 0 0 0
MAY-26 19800 P 0 0 0 0 0 | 28 28 28 11 -32 31 2 | 56 28 2 1 -1
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 12 -34 31 0 | 102 93 0 4 0
MAY-26 20000 P 0 0 0 0 0 | 0 0 0 13 -36 31 0 | 110 62 0 4 0
MAY-26 20200 P 0 0 0 0 0 | 54 54 54 16 -39 31 4 | 118 54 4 15 -5
MAY-26 20400 P 0 0 0 0 0 | 38 38 38 18 -45 30 1 | 100 38 1 6 -1
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 22 -49 30 0 | 133 83 0 16 0
MAY-26 20800 P 0 0 0 0 0 | 37 37 37 26 -55 30 1 | 142 37 1 20 0
MAY-26 21000 P 0 0 0 0 0 | 50 50 41 30 -62 29 53 | 172 41 53 72 +40
MAY-26 21200 P 0 0 0 0 0 | 56 56 47 35 -69 29 42 | 193 47 42 114 +22
MAY-26 21400 P 0 0 0 0 0 | 60 60 51 42 -75 29 41 | 208 51 41 138 +27
MAY-26 21600 P 0 0 0 0 0 | 70 70 56 49 -84 28 71 | 231 56 71 170 +36
MAY-26 21800 P 0 0 0 0 0 | 79 79 65 57 -93 28 102 | 251 65 102 168 +101
MAY-26 22000 P 0 0 0 0 0 | 100 100 72 66 -103 28 111 | 284 72 111 82 +60
MAY-26 22200 P 0 0 0 0 0 | 91 99 85 77 -113 27 50 | 303 85 50 56 +33
MAY-26 22400 P 0 0 0 0 0 | 103 110 91 89 -125 27 95 | 340 91 95 51 -39
MAY-26 22600 P 0 0 0 0 0 | 119 124 100 102 -138 27 27 | 376 100 27 35 -9
MAY-26 22800 P 0 0 0 0 0 | 130 130 119 119 -151 26 5 | 420 119 5 43 +2
MAY-26 23000 P 0 0 0 0 0 | 145 164 130 131 -172 26 60 | 466 130 60 59 +47
MAY-26 23200 P 0 0 0 0 0 | 186 186 156 150 -189 25 38 | 504 156 38 29 +19
MAY-26 23400 P 0 0 0 0 0 | 189 210 174 173 -206 25 122 | 546 174 122 145 +98
MAY-26 23600 P 0 0 0 0 0 | 217 229 194 198 -226 25 124 | 580 194 124 92 +42
MAY-26 23800 P 0 0 0 0 0 | 252 266 226 227 -246 24 25 | 629 226 25 24 +19
MAY-26 24000 P 0 0 0 0 0 | 264 305 260 259 -268 24 60 | 738 260 60 38 +4
MAY-26 24200 P 0 0 0 0 0 | 299 350 291 296 -290 23 72 | 677 291 72 61 +38
MAY-26 24400 P 0 0 0 0 0 | 372 372 336 337 -315 23 17 | 618 336 17 30 +14
MAY-26 24600 P 0 0 0 0 0 | 415 422 375 382 -341 23 12 | 996 375 12 44 +6
MAY-26 24800 P 0 0 0 0 0 | 440 500 440 433 -368 22 113 | 996 440 113 112 +63
MAY-26 25000 P 0 0 0 0 0 | 508 576 487 490 -396 22 174 | 1221 487 174 207 +166
MAY-26 25200 P 0 0 0 0 0 | 570 622 570 556 -435 22 95 | 1161 570 95 88 +83
MAY-26 25400 P 0 0 0 0 0 | 705 705 666 631 -472 22 51 | 1345 666 51 78 +41
MAY-26 25600 P 0 0 0 0 0 | 700 810 700 714 -508 21 24 | 810 700 24 6 +6
MAY-26 25800 P 0 0 0 0 0 | 788 905 788 804 -544 21 90 | 905 788 90 78 +77
MAY-26 26000 P 0 0 0 0 0 | 925 966 925 904 -577 21 6 | 966 925 6 12 +6
MAY-26 26200 P 0 0 0 0 0 | 0 0 0 1013 -608 21 0 | 1755 1755 0 6 0
MAY-26 26400 P 0 0 0 0 0 | 0 0 0 1157 -610 21 3 | 0 0 3 3 +3
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1284 -634 21 0 | 0 0 0 2 0
MAY-26 26800 P 0 0 0 0 0 | 0 0 0 1420 -656 22 0 | 0 0 0 0 0
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1559 -679 21 0 | 0 0 0 0 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1684 -721 21 0 | 0 0 0 2 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1837 -740 21 0 | 0 0 0 0 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1995 -758 21 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2159 -773 21 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2327 -787 21 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2499 -800 21 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2676 -811 21 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2856 -821 21 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3039 -830 20 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3224 -838 20 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3412 -844 20 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3602 -850 20 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3794 -854 20 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3987 -859 20 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4182 -861 20 0 | 0 0 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4377 -865 20 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4574 -867 20 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4771 -869 20 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4969 -870 20 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5167 -871 20 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5365 -873 20 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5564 -874 20 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5764 -873 20 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5963 -874 20 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6162 -875 19 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6362 -875 20 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6562 -875 20 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6762 -875 21 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6961 -876 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7161 -876 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7361 -876 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7561 -876 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7761 -876 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7961 -876 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1793 | TOTAL PUT 1793 2283 +1053
| MONTH PUT/CALL RATIO 2.63
| MONTH TOTAL 2474 4170 +1414
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 13714 +868 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13514 +868 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13314 +868 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13114 +868 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12914 +868 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12714 +868 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12514 +868 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12314 +867 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12114 +867 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11914 +867 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11714 +866 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11514 +866 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11314 +865 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11114 +865 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10915 +865 37 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10715 +864 36 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10515 +863 36 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10315 +862 35 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10115 +861 34 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9915 +860 33 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9716 +859 34 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9516 +858 34 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9316 +856 33 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9117 +855 33 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8918 +854 33 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8718 +851 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8519 +849 32 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8320 +847 32 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8121 +844 32 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7922 +841 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7724 +839 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7525 +835 31 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7426 +834 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7327 +832 31 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7228 +830 31 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7129 +828 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7031 +827 30 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6932 +824 30 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6833 +822 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6735 +820 30 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6636 +817 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6538 +815 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6440 +813 30 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6342 +810 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6244 +807 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6146 +804 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6048 +801 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5951 +799 29 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5854 +796 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5756 +792 29 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5563 +786 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5370 +779 28 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5178 +771 28 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4987 +763 28 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4797 +754 27 0 | 5664 4055 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4608 +745 27 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4421 +736 27 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4235 +726 27 0 | 4180 3800 0 2 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4051 +715 26 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3868 +703 26 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3688 +692 26 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3509 +679 26 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3333 +666 25 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3160 +653 25 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 2650 2650 2650 2989 +639 25 1 | 4955 2550 1 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2821 +624 24 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 2568 2580 2563 2656 +608 24 5 | 4668 1900 5 2 -3
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2495 +593 24 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2337 +576 24 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2183 +559 23 0 | 3860 1311 0 6 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2033 +541 23 0 | 4074 1189 0 10 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1887 +522 23 0 | 1375 1180 0 34 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1746 +503 23 0 | 1337 1000 0 45 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1592 +465 22 0 | 1312 882 0 11 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1443 +414 21 0 | 2710 784 0 35 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1345 +408 22 0 | 1680 709 0 46 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1205 +354 21 0 | 2054 646 0 55 0
JUN-26 25600 C 0 0 0 0 0 | 995 1119 995 1116 +346 21 34 | 2065 591 34 145 +25
JUN-26 25800 C 0 0 0 0 0 | 968 1020 968 1014 +320 21 17 | 1787 526 17 106 -19
JUN-26 26000 C 0 0 0 0 0 | 846 903 817 917 +293 21 68 | 2327 473 68 128 +61
JUN-26 26200 C 0 0 0 0 0 | 810 810 810 827 +267 21 1 | 2000 432 1 74 +1
JUN-26 26400 C 0 0 0 0 0 | 708 750 708 745 +245 21 2 | 1760 401 2 118 -6
JUN-26 26600 C 0 0 0 0 0 | 600 600 580 667 +222 21 2 | 1900 347 2 32 +1
JUN-26 26800 C 0 0 0 0 0 | 469 602 469 597 +202 21 5 | 1650 312 5 81 0
JUN-26 27000 C 0 0 0 0 0 | 530 530 470 534 +185 21 26 | 1837 290 26 166 +22
JUN-26 27200 C 0 0 0 0 0 | 420 473 410 475 +168 21 20 | 1640 256 20 136 0
JUN-26 27400 C 0 0 0 0 0 | 418 418 418 423 +153 21 2 | 1114 235 2 141 +2
JUN-26 27600 C 0 0 0 0 0 | 329 379 318 376 +140 21 5 | 1506 216 5 170 +2
JUN-26 27800 C 0 0 0 0 0 | 0 0 0 333 +127 21 0 | 1578 182 0 74 0
JUN-26 28000 C 0 0 0 0 0 | 258 258 258 295 +117 21 1 | 1226 172 1 142 0
JUN-26 28200 C 0 0 0 0 0 | 238 238 238 260 +106 21 2 | 1435 143 2 222 +2
JUN-26 28400 C 0 0 0 0 0 | 206 222 194 228 +95 21 352 | 1170 140 352 283 +224
JUN-26 28600 C 0 0 0 0 0 | 193 202 193 200 +86 21 72 | 964 131 72 90 +61
JUN-26 28800 C 0 0 0 0 0 | 163 163 162 175 +78 21 10 | 1022 108 10 216 0
JUN-26 29000 C 0 0 0 0 0 | 144 144 142 154 +71 21 38 | 1087 90 38 169 -36
JUN-26 29200 C 0 0 0 0 0 | 137 137 130 136 +66 21 3 | 977 90 3 136 -2
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 120 +61 21 0 | 895 75 0 142 0
JUN-26 29600 C 0 0 0 0 0 | 110 110 110 105 +56 21 1 | 842 63 1 163 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 90 +49 21 0 | 716 61 0 73 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 77 +43 21 0 | 782 55 0 97 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 66 +38 21 0 | 670 86 0 88 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 57 +34 21 0 | 600 55 0 53 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 48 +29 21 0 | 606 58 0 30 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 41 +25 21 0 | 517 47 0 43 0
JUN-26 31000 C 0 0 0 0 0 | 45 45 45 35 +22 21 1 | 543 38 1 86 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 29 +19 21 0 | 510 40 0 80 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 25 +17 21 0 | 492 76 0 67 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 20 +13 21 0 | 445 34 0 80 0
JUN-26 31800 C 0 0 0 0 0 | 31 31 31 17 +12 21 1 | 409 30 1 13 +1
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 14 +10 20 0 | 435 30 0 10 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 12 +9 21 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 10 +8 21 0 | 398 55 0 5 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 8 +7 20 0 | 85 45 0 4 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 7 +6 21 0 | 299 44 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 5 +4 20 0 | 308 82 0 48 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 4 +3 20 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 3 +2 20 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 14 14 14 1 0 19 2 | 110 14 2 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 273 15 0 59 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 200 22 0 13 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 153 13 0 48 0
JUN-26 35200 C 0 0 0 0 0 | 7 7 7 1 0 21 1 | 190 7 1 77 +1
TOTAL CALL 0 | TOTAL CALL 672 | TOTAL CALL 672 4218 +337
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 26 13 0 26 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 41 13 0 8 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 -4 37 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 -5 36 0 | 57 18 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 -6 36 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 -7 35 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 -8 34 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 -9 33 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 12 12 12 1 -11 32 1 | 69 12 1 8 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 -12 31 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 -14 31 0 | 53 32 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 2 -15 32 0 | 48 34 0 12 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 3 -16 32 0 | 85 30 0 49 0
JUN-26 17000 P 0 0 0 0 0 | 22 22 22 4 -18 32 2 | 85 22 2 140 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 5 -20 32 0 | 105 59 0 1 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 6 -22 32 0 | 69 69 0 1 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 7 -25 32 0 | 136 60 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 8 -28 31 0 | 97 57 0 135 0
JUN-26 18000 P 0 0 0 0 0 | 32 32 32 10 -30 31 3 | 110 32 3 188 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 11 -34 31 0 | 115 59 0 22 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 12 -35 31 0 | 116 66 0 15 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 13 -37 31 0 | 125 88 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 14 -39 31 0 | 135 72 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 15 -41 30 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 17 -42 30 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 18 -45 30 0 | 160 76 0 7 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 19 -47 30 0 | 100 98 0 4 0
JUN-26 19000 P 0 0 0 0 0 | 48 48 47 21 -49 30 2 | 157 47 2 171 0
JUN-26 19100 P 0 0 0 0 0 | 47 47 47 22 -52 30 1 | 96 47 1 0 -1
JUN-26 19200 P 0 0 0 0 0 | 47 47 47 24 -54 30 1 | 175 47 1 11 0
JUN-26 19300 P 0 0 0 0 0 | 53 53 53 26 -56 30 1 | 107 53 1 80 -1
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 28 -59 29 0 | 186 71 0 7 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 30 -62 29 0 | 98 75 0 63 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 32 -65 29 0 | 210 89 0 74 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 34 -68 29 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 37 -70 29 0 | 184 97 0 3 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 40 -73 29 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 73 73 67 44 -75 29 57 | 252 67 57 198 +55
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 49 -83 28 0 | 270 115 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 91 91 91 56 -90 28 1 | 288 91 1 15 -1
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 64 -98 28 0 | 335 116 0 79 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 73 -106 28 0 | 330 125 0 38 0
JUN-26 21000 P 0 0 0 0 0 | 120 120 115 85 -113 27 4 | 999 115 4 317 0
JUN-26 21200 P 0 0 0 0 0 | 115 115 115 97 -121 27 1 | 406 115 1 221 -5
JUN-26 21400 P 0 0 0 0 0 | 135 135 135 110 -130 27 7 | 435 135 7 368 +7
JUN-26 21600 P 0 0 0 0 0 | 148 148 148 125 -139 27 18 | 454 142 18 26 +3
JUN-26 21800 P 0 0 0 0 0 | 155 155 149 141 -150 27 9 | 504 105 9 251 +7
JUN-26 22000 P 0 0 0 0 0 | 192 192 165 159 -161 26 4 | 543 150 4 335 +1
JUN-26 22200 P 0 0 0 0 0 | 200 210 200 179 -172 26 3 | 607 184 3 229 +1
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 198 -187 26 0 | 514 188 0 186 0
JUN-26 22600 P 0 0 0 0 0 | 238 251 225 219 -203 25 5 | 579 198 5 179 0
JUN-26 22800 P 0 0 0 0 0 | 267 267 249 243 -219 25 45 | 678 228 45 110 +42
JUN-26 23000 P 0 0 0 0 0 | 287 313 280 269 -236 25 45 | 819 248 45 151 -5
JUN-26 23200 P 0 0 0 0 0 | 310 310 310 298 -254 24 1 | 885 289 1 115 0
JUN-26 23400 P 0 0 0 0 0 | 362 362 335 332 -271 24 3 | 955 310 3 179 -2
JUN-26 23600 P 0 0 0 0 0 | 417 417 376 369 -288 24 2 | 1031 295 2 148 0
JUN-26 23800 P 0 0 0 0 0 | 428 454 428 410 -306 23 2 | 1093 321 2 86 +2
JUN-26 24000 P 0 0 0 0 0 | 495 495 464 455 -324 23 18 | 1169 338 18 208 +1
JUN-26 24200 P 0 0 0 0 0 | 510 522 505 503 -344 23 81 | 1275 355 81 260 0
JUN-26 24400 P 0 0 0 0 0 | 614 614 566 556 -364 23 22 | 1365 385 22 207 -11
JUN-26 24600 P 0 0 0 0 0 | 653 653 615 613 -385 22 109 | 1405 422 109 290 -57
JUN-26 24800 P 0 0 0 0 0 | 725 725 720 675 -407 22 29 | 1477 457 29 302 -10
JUN-26 25000 P 0 0 0 0 0 | 753 825 753 744 -440 22 12 | 1700 490 12 554 -8
JUN-26 25200 P 0 0 0 0 0 | 874 874 856 820 -472 21 8 | 1866 540 8 151 -7
JUN-26 25400 P 0 0 0 0 0 | 0 0 0 904 -502 21 0 | 1858 579 0 343 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 994 -531 21 0 | 1900 623 0 219 -25
JUN-26 25800 P 0 0 0 0 0 | 0 0 0 1090 -559 21 0 | 1880 690 0 132 0
JUN-26 26000 P 0 0 0 0 0 | 1314 1314 1223 1193 -586 21 4 | 2092 713 4 61 -15
JUN-26 26200 P 0 0 0 0 0 | 1384 1384 1373 1304 -611 21 2 | 2180 773 2 114 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1450 -605 21 0 | 2238 851 0 55 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1579 -621 21 0 | 2530 961 0 68 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1709 -641 21 0 | 2682 1000 0 16 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1842 -662 21 0 | 2467 1055 0 164 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1975 -687 21 0 | 3300 1495 0 51 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2122 -703 21 0 | 3210 1435 0 20 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2274 -717 21 0 | 2874 1400 0 7 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2430 -731 21 0 | 3236 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2590 -743 21 0 | 2854 1525 0 20 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2754 -755 21 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2921 -767 21 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3092 -777 21 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3266 -786 21 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3443 -795 21 0 | 4200 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3622 -803 21 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3804 -810 21 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3988 -816 21 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4174 -822 21 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4361 -828 21 0 | 5700 2950 0 9 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4550 -833 21 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4741 -837 21 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4933 -841 21 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5126 -845 21 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5320 -848 21 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5514 -851 21 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5710 -853 21 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5906 -856 21 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6103 -857 21 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6300 -859 20 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6498 -860 21 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6696 -862 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6894 -863 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7093 -864 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7291 -865 20 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7490 -866 20 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7690 -866 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7889 -867 20 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8088 -867 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8288 -867 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8687 -868 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9087 -868 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9487 -868 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 503 | TOTAL PUT 503 8450 -29
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 1175 12668 +308
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 19500 C 0 0 0 0 0 | 0 0 0 6289 +756 27 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 6140 6140 6140 6197 +753 27 1 | 6140 6140 1 1 +1
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6104 +748 27 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 6012 6012 6012 6012 +745 27 1 | 6012 5492 1 0 -1
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5921 +741 27 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 5670 5670 5670 5830 +738 27 1 | 5670 4534 1 2 +1
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5648 +729 27 0 | 4870 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5468 +721 27 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5289 +712 26 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5113 +704 26 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 4862 4862 4862 4937 +694 26 1 | 6172 4852 1 1 -1
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4764 +684 26 0 | 5750 4950 0 3 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4592 +674 26 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4423 +664 26 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4256 +654 25 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4090 +643 25 0 | 4840 4120 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3927 +632 25 0 | 5175 4103 0 1 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3767 +621 25 0 | 4520 4294 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3609 +609 25 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3453 +597 24 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3300 +584 24 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3150 +572 24 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3003 +559 24 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2859 +546 24 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2718 +533 24 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2580 +519 23 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2446 +506 23 0 | 1998 1583 0 5 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2315 +492 23 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 2150 2150 2150 2187 +478 23 1 | 2150 1475 1 2 -1
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2063 +463 23 0 | 1851 1515 0 1 0
SEP-26 25000 C 0 0 0 0 0 | 1710 1710 1710 1925 +420 22 1 | 2170 1468 1 7 +1
SEP-26 25200 C 0 0 0 0 0 | 1805 1805 1805 1812 +399 22 1 | 1805 1630 1 6 0
SEP-26 25400 C 0 0 0 0 0 | 1700 1700 1700 1712 +386 22 1 | 1763 1085 1 7 0
SEP-26 25600 C 0 0 0 0 0 | 1610 1610 1610 1604 +361 22 5 | 1709 1010 5 13 +2
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1506 +343 22 0 | 1560 933 0 14 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1406 +319 22 0 | 2600 873 0 25 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 1324 +310 22 0 | 1825 813 0 21 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 1237 +292 22 0 | 1925 800 0 5 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 1151 +271 22 0 | 1895 741 0 17 0
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 1080 +262 22 0 | 1874 668 0 6 0
SEP-26 27000 C 0 0 0 0 0 | 978 978 978 1003 +244 21 1 | 1830 639 1 11 0
SEP-26 27200 C 0 0 0 0 0 | 932 932 932 935 +231 21 1 | 1450 623 1 19 +1
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 871 +220 21 0 | 1877 725 0 10 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 804 +202 21 0 | 727 525 0 6 0
SEP-26 27800 C 0 0 0 0 0 | 730 730 730 750 +194 21 1 | 1123 472 1 14 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 695 +183 21 0 | 1390 480 0 18 0
SEP-26 28200 C 0 0 0 0 0 | 647 647 647 653 +182 21 1 | 1036 404 1 52 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 603 +170 21 0 | 1072 539 0 5 0
SEP-26 28600 C 0 0 0 0 0 | 522 522 508 560 +163 21 2 | 1123 402 2 34 +1
SEP-26 28800 C 0 0 0 0 0 | 488 501 488 515 +151 21 3 | 1020 328 3 31 +3
SEP-26 29000 C 0 0 0 0 0 | 455 470 455 477 +144 21 2 | 1256 303 2 66 +2
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 445 +141 21 0 | 958 365 0 8 0
SEP-26 29400 C 0 0 0 0 0 | 405 405 405 411 +134 21 1 | 908 335 1 12 +1
SEP-26 29600 C 0 0 0 0 0 | 375 375 375 376 +123 21 2 | 802 259 2 9 +1
SEP-26 29800 C 0 0 0 0 0 | 345 345 345 349 +119 21 4 | 830 326 4 11 +1
SEP-26 30000 C 0 0 0 0 0 | 313 323 313 310 +102 21 6 | 824 213 6 37 +1
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 284 +95 21 0 | 735 310 0 16 0
SEP-26 30400 C 0 0 0 0 0 | 270 270 270 259 +88 21 2 | 747 222 2 49 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 236 +82 21 0 | 720 217 0 31 0
SEP-26 30800 C 0 0 0 0 0 | 238 238 238 215 +76 21 1 | 614 238 1 15 +1
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 195 +70 21 0 | 637 159 0 15 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 177 +65 21 0 | 527 176 0 3 0
SEP-26 31400 C 0 0 0 0 0 | 183 183 183 161 +60 21 1 | 616 183 1 5 +1
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 145 +55 21 0 | 315 154 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 160 160 159 131 +50 21 7 | 160 158 7 7 +6
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 119 +47 21 0 | 480 166 0 4 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 107 +43 21 0 | 260 190 0 3 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 96 +39 21 0 | 312 110 0 2 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 87 +36 21 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 78 +33 21 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 70 +30 21 0 | 285 88 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 62 +27 20 0 | 338 308 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 56 +25 20 0 | 240 70 0 3 0
SEP-26 33600 C 0 0 0 0 0 | 82 82 81 50 +23 20 4 | 111 81 4 4 +1
SEP-26 33800 C 0 0 0 0 0 | 75 76 63 44 +20 20 4 | 290 57 4 34 +2
TOTAL CALL 0 | TOTAL CALL 56 | TOTAL CALL 56 682 +24
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 19500 P 0 0 0 0 0 | 204 208 185 152 -113 27 21 | 309 185 21 21 +18
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 160 -116 27 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 167 -121 27 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 175 -124 27 0 | 0 0 0 0 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 184 -128 27 0 | 423 196 0 29 0
SEP-26 20000 P 0 0 0 0 0 | 260 260 260 193 -131 27 1 | 460 210 1 54 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 211 -140 27 0 | 338 216 0 6 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 231 -148 27 0 | 516 454 0 8 0
SEP-26 20600 P 0 0 0 0 0 | 283 283 283 252 -157 26 1 | 577 231 1 11 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 276 -165 26 0 | 540 520 0 1 0
SEP-26 21000 P 0 0 0 0 0 | 340 345 321 300 -175 26 42 | 644 265 42 204 +33
SEP-26 21200 P 0 0 0 0 0 | 355 355 355 327 -185 26 2 | 580 355 2 34 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 355 -195 26 0 | 737 571 0 50 0
SEP-26 21600 P 0 0 0 0 0 | 401 401 401 386 -205 26 1 | 788 377 1 59 +1
SEP-26 21800 P 0 0 0 0 0 | 465 466 465 419 -215 25 8 | 795 356 8 22 +7
SEP-26 22000 P 0 0 0 0 0 | 494 494 456 459 -220 25 12 | 855 368 12 73 +8
SEP-26 22200 P 0 0 0 0 0 | 515 524 515 491 -236 25 2 | 912 399 2 13 -2
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 523 -255 25 0 | 990 315 0 4 0
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 562 -270 24 0 | 900 455 0 5 0
SEP-26 22800 P 0 0 0 0 0 | 620 620 620 606 -282 24 3 | 1069 485 3 23 -1
SEP-26 23000 P 0 0 0 0 0 | 661 671 658 651 -297 24 3 | 1050 500 3 10 0
SEP-26 23200 P 0 0 0 0 0 | 703 757 703 699 -311 24 43 | 1164 547 43 93 +5
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 749 -327 24 0 | 1422 585 0 46 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 801 -344 23 0 | 1151 767 0 72 0
SEP-26 23800 P 0 0 0 0 0 | 925 925 880 859 -358 23 3 | 1273 813 3 7 -5
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 919 -374 23 0 | 1481 927 0 18 0
SEP-26 24200 P 0 0 0 0 0 | 1054 1054 995 984 -388 23 3 | 1648 802 3 31 -1
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 1057 -398 23 0 | 1830 1045 0 3 0
SEP-26 24600 P 0 0 0 0 0 | 1161 1161 1161 1134 -407 23 1 | 1752 873 1 37 -1
SEP-26 24800 P 0 0 0 0 0 | 1250 1250 1250 1210 -422 22 1 | 1660 913 1 10 +1
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1300 -437 22 0 | 1915 966 0 48 0
SEP-26 25200 P 0 0 0 0 0 | 1710 1710 1396 1382 -463 22 3 | 1710 1002 3 51 +1
SEP-26 25400 P 0 0 0 0 0 | 1482 1482 1482 1472 -486 22 1 | 2485 1400 1 15 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1566 -509 22 0 | 2011 1543 0 31 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1672 -523 22 0 | 2710 1158 0 24 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1770 -549 22 0 | 2586 1324 0 3 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1884 -562 22 0 | 1877 1558 0 4 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2020 -557 22 0 | 1845 1740 0 5 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2140 -572 22 0 | 1988 1725 0 3 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2264 -586 22 0 | 2615 1761 0 6 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2393 -598 22 0 | 3092 1805 0 4 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2511 -625 22 0 | 2010 1870 0 2 0
SEP-26 27400 P 0 0 0 0 0 | 2670 2670 2670 2646 -637 22 1 | 3660 1929 1 6 +1
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2784 -650 22 0 | 0 0 0 0 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2926 -662 22 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3071 -673 22 0 | 4378 4338 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3219 -684 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3369 -696 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3523 -706 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3680 -716 21 0 | 5050 4100 0 2 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3839 -726 21 0 | 4960 2880 0 2 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4001 -735 21 0 | 5450 4800 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4166 -743 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4333 -752 21 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4502 -760 21 0 | 5700 3525 0 1 0
SEP-26 30000 P 0 0 0 0 0 | 4700 4700 4700 4673 -767 21 3 | 4700 3758 3 6 +3
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4847 -774 21 0 | 6177 4700 0 3 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5022 -781 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5199 -787 21 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5378 -793 21 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5558 -799 21 0 | 6135 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5740 -804 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5924 -809 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6108 -814 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6294 -819 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6482 -822 21 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6670 -826 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6859 -830 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7050 -833 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7241 -836 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7433 -839 21 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7625 -842 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7819 -844 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8013 -846 20 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 8230 8230 8230 8207 -849 20 1 | 8230 8230 1 1 +1
TOTAL PUT 0 | TOTAL PUT 156 | TOTAL PUT 156 1165 +69
| MONTH PUT/CALL RATIO 2.78
| MONTH TOTAL 212 1847 +93
MARKET PUT/CALL RATIO 1.19
MARKET TOTAL 13722 44651 +1506
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED