MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P APR-26 25400 959 179 20 207 123 1078 -34
C APR-26 26200 845 276 18 407 258 1307 +10
C APR-26 26400 787 203 18 314 187 506 +6
P APR-26 25800 626 299 18 356 216 477 -49
C APR-26 26800 612 106 18 172 93 700 +4
P APR-26 25600 601 231 19 273 163 414 -40
C APR-26 26000 574 368 18 515 342 592 +13
P APR-26 25000 564 105 21 127 70 651 -23
P APR-26 25200 551 137 20 164 92 567 -29
P APR-26 26000 540 388 18 450 285 232 -55
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 APR 2026, TUESDAY 15 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 9981 +65 0 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 9881 +65 0 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 9781 +65 0 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 9681 +65 0 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9581 +65 0 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9481 +65 0 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9381 +65 0 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 9281 +65 0 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 9181 +65 0 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 9081 +65 0 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 8981 +65 0 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 8881 +65 0 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 8781 +65 0 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 8681 +65 0 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8581 +65 0 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8481 +65 0 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8381 +65 0 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 8281 +65 0 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 8181 +65 0 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 8081 +65 0 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 7981 +65 0 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 7881 +65 0 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 7781 +65 0 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 7681 +65 0 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7581 +65 0 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7481 +65 0 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7381 +65 0 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7281 +65 0 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 7181 +65 0 0 | 0 0 0 0 0
APR-26 19500 C 0 0 0 0 0 | 0 0 0 6481 +65 0 0 | 0 0 0 0 0
APR-26 19600 C 0 0 0 0 0 | 0 0 0 6381 +65 0 0 | 0 0 0 0 0
APR-26 19700 C 0 0 0 0 0 | 0 0 0 6281 +65 0 0 | 0 0 0 0 0
APR-26 19800 C 0 0 0 0 0 | 0 0 0 6181 +65 0 0 | 0 0 0 0 0
APR-26 19900 C 0 0 0 0 0 | 0 0 0 6081 +65 0 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 5981 +65 0 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 5781 +65 0 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5581 +65 0 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5381 +65 0 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5181 +65 0 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 4981 +65 0 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 4781 +64 0 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4582 +65 34 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4382 +65 33 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4182 +65 31 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 3982 +64 30 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 3783 +64 30 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3592 +73 36 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3394 +73 35 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3194 +72 33 0 | 2380 2310 0 1 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 2996 +80 31 0 | 2640 1625 0 8 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 2798 +79 30 0 | 2610 1505 0 3 0
APR-26 23400 C 0 0 0 0 0 | 2725 2725 2725 2600 +78 29 4 | 2725 1569 4 2 -2
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2403 +78 28 0 | 1822 1396 0 17 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2208 +78 27 0 | 2190 1026 0 27 0
APR-26 24000 C 2215 2215 2215 2215 1 | 2150 2150 2023 2013 +64 25 2 | 2215 920 3 16 0
APR-26 24200 C 0 0 0 0 0 | 1920 1920 1815 1818 +57 24 2 | 1934 795 2 35 0
APR-26 24400 C 0 0 0 0 0 | 0 0 0 1628 +56 23 0 | 1622 703 0 135 0
APR-26 24600 C 0 0 0 0 0 | 1670 1670 1454 1437 +49 22 3 | 1670 593 3 116 0
APR-26 24800 C 1245 1245 1245 1245 1 | 1380 1409 1277 1256 +58 21 6 | 1481 515 7 374 -3
APR-26 25000 C 1201 1210 1188 1210 11 | 1272 1300 1125 1079 +41 20 5 | 1389 437 16 151 -12
APR-26 25200 C 0 0 0 0 0 | 1077 1128 907 909 +49 20 7 | 1410 368 7 578 -2
APR-26 25400 C 710 901 710 901 24 | 948 948 741 752 +28 19 20 | 1256 310 44 372 -2
APR-26 25600 C 576 768 576 760 21 | 780 800 610 608 +28 19 33 | 1096 257 54 960 -4
APR-26 25800 C 463 624 445 612 94 | 640 650 468 481 +21 18 162 | 1094 210 256 894 0
APR-26 26000 C 350 498 342 471 239 | 508 515 358 368 +13 18 335 | 1105 170 574 592 -43
APR-26 26200 C 271 383 258 374 323 | 390 407 267 276 +10 18 522 | 1100 137 845 1307 +8
APR-26 26400 C 200 292 187 270 153 | 300 314 197 203 +6 18 634 | 983 112 787 506 -39
APR-26 26600 C 143 212 136 196 109 | 219 236 142 148 +4 18 426 | 888 87 535 693 +87
APR-26 26800 C 100 151 93 141 134 | 160 172 100 106 +4 18 478 | 806 68 612 700 +145
APR-26 27000 C 67 104 66 95 54 | 113 125 69 74 +3 18 381 | 705 46 435 536 -83
APR-26 27200 C 52 72 49 70 40 | 76 89 48 50 +2 18 395 | 620 32 435 492 +35
APR-26 27400 C 31 48 30 48 14 | 48 63 33 33 +1 18 429 | 560 22 443 765 +20
APR-26 27600 C 21 31 21 30 15 | 35 43 23 23 +2 19 313 | 475 17 328 369 +160
APR-26 27800 C 21 23 21 21 6 | 24 29 17 15 +2 19 128 | 423 13 134 349 +28
APR-26 28000 C 11 11 11 11 1 | 16 20 12 9 +1 19 65 | 371 10 66 387 +49
APR-26 28200 C 0 0 0 0 0 | 12 15 10 6 +1 19 6 | 325 8 6 216 +1
APR-26 28400 C 0 0 0 0 0 | 10 10 8 4 +1 19 51 | 286 8 51 344 +35
APR-26 28600 C 0 0 0 0 0 | 9 9 8 2 0 19 20 | 240 5 20 185 +20
APR-26 28800 C 0 0 0 0 0 | 5 5 5 1 0 19 1 | 223 5 1 389 0
APR-26 29000 C 0 0 0 0 0 | 6 6 4 1 0 20 72 | 194 4 72 89 +22
APR-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 168 5 0 114 0
APR-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 143 5 0 157 0
APR-26 29600 C 0 0 0 0 0 | 3 4 3 1 0 23 16 | 127 3 16 162 -12
APR-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 112 4 0 191 0
APR-26 30000 C 0 0 0 0 0 | 2 2 2 1 0 26 2 | 95 2 2 164 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 88 3 0 189 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 40 3 0 12 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 66 4 0 6 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 53 1 0 26 0
APR-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 53 4 0 32 0
APR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 43 13 0 26 0
APR-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 40 2 0 128 0
APR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 1 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 19 13 0 7 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 16 15 0 5 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 13 11 0 5 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 14 12 0 6 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 11 8 0 8 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1 1 0 1 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
TOTAL CALL 1240 | TOTAL CALL 4518 | TOTAL CALL 5758 12848 +408
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 80 0 | 34 2 0 390 0
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 13 7 0 4 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 37 15 0 2 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 21 11 0 23 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 12 12 0 1 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
APR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 20 3 0 109 0
APR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 14 4 0 7 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 16 16 0 1 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 56 43 0 2 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 29 11 0 2 0
APR-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 56 18 0 3 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
APR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 52 15 0 9 0
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
APR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 49 2 0 202 0
APR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 56 14 0 9 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 50 27 0 15 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 68 10 0 1 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 31 16 0 2 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 27 7 0 4 0
APR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 68 17 0 61 0
APR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 69 12 0 141 0
APR-26 18800 P 0 0 0 0 0 | 2 2 2 1 0 55 1 | 73 2 1 134 +1
APR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 34 3 0 13 0
APR-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 35 8 0 16 0
APR-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 36 5 0 7 0
APR-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 55 5 0 38 0
APR-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 50 5 0 40 0
APR-26 20000 P 0 0 0 0 0 | 3 3 3 1 0 45 6 | 114 3 6 239 +6
APR-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 128 5 0 92 0
APR-26 20400 P 0 0 0 0 0 | 4 4 4 1 0 42 46 | 140 4 46 154 +37
APR-26 20600 P 0 0 0 0 0 | 4 4 4 1 0 40 9 | 145 4 9 184 +9
APR-26 20800 P 5 5 5 5 1 | 4 4 4 1 0 39 48 | 160 4 49 217 +46
APR-26 21000 P 0 0 0 0 0 | 5 5 5 1 0 37 1 | 172 5 1 274 0
APR-26 21200 P 0 0 0 0 0 | 5 5 5 1 0 36 25 | 163 5 25 415 +25
APR-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 178 6 0 364 0
APR-26 21600 P 7 7 7 7 1 | 6 6 6 1 0 33 42 | 221 6 43 299 -42
APR-26 21800 P 8 8 8 8 3 | 7 7 6 1 0 31 2 | 236 6 5 372 -4
APR-26 22000 P 8 8 8 8 2 | 7 8 7 1 -1 30 7 | 239 7 9 355 -54
APR-26 22200 P 0 0 0 0 0 | 8 9 8 2 -1 30 7 | 300 8 7 1157 -3
APR-26 22400 P 8 8 8 8 1 | 8 10 8 3 -1 30 7 | 320 8 8 475 -3
APR-26 22600 P 9 10 9 10 6 | 9 9 9 4 -1 29 6 | 321 9 12 290 -2
APR-26 22800 P 14 14 11 11 5 | 10 11 10 5 -2 28 11 | 380 10 16 279 0
APR-26 23000 P 12 12 12 12 3 | 11 14 10 7 -2 28 27 | 420 10 30 810 -15
APR-26 23200 P 0 0 0 0 0 | 14 14 14 9 -2 27 1 | 469 14 1 271 0
APR-26 23400 P 16 16 14 14 7 | 14 16 13 11 -4 26 21 | 513 13 28 350 -23
APR-26 23600 P 18 19 17 17 35 | 17 18 15 15 -5 26 8 | 570 15 43 418 -10
APR-26 23800 P 24 24 20 20 13 | 21 26 18 20 -6 25 57 | 644 18 70 413 +27
APR-26 24000 P 35 35 23 24 34 | 25 33 22 27 -8 24 55 | 722 22 89 524 -6
APR-26 24200 P 45 46 29 31 36 | 31 41 27 36 -10 24 100 | 809 27 136 528 -15
APR-26 24400 P 56 56 36 37 37 | 38 50 34 47 -11 23 147 | 910 34 184 418 +23
APR-26 24600 P 74 77 46 46 48 | 48 64 42 60 -16 22 260 | 1007 42 308 861 +90
APR-26 24800 P 93 96 59 65 64 | 61 82 55 79 -20 22 381 | 1107 55 445 347 +15
APR-26 25000 P 122 127 77 85 147 | 80 106 70 105 -23 21 417 | 1200 70 564 651 -24
APR-26 25200 P 158 164 101 113 124 | 105 140 92 137 -29 20 427 | 1321 92 551 567 +31
APR-26 25400 P 207 207 133 142 287 | 197 197 123 179 -34 20 672 | 1500 123 959 1078 +372
APR-26 25600 P 270 273 172 198 168 | 189 243 163 231 -40 19 433 | 1596 163 601 414 +98
APR-26 25800 P 345 356 230 264 123 | 234 314 216 299 -49 18 503 | 1785 216 626 477 -5
APR-26 26000 P 439 450 300 330 145 | 305 404 285 388 -55 18 395 | 1558 285 540 232 +140
APR-26 26200 P 552 552 385 417 71 | 397 509 372 495 -58 18 333 | 1626 372 404 140 +39
APR-26 26400 P 622 622 496 500 10 | 510 624 484 621 -60 18 47 | 2092 484 57 92 +22
APR-26 26600 P 755 755 616 625 10 | 625 722 600 764 -61 18 19 | 1955 600 29 161 +8
APR-26 26800 P 839 839 839 839 3 | 835 835 835 924 -59 18 2 | 2217 835 5 301 -5
APR-26 27000 P 0 0 0 0 0 | 949 979 949 1091 -63 18 4 | 2380 949 4 16 -1
APR-26 27200 P 0 0 0 0 0 | 1256 1256 1256 1271 -59 19 7 | 2542 1194 7 12 -7
APR-26 27400 P 0 0 0 0 0 | 0 0 0 1455 -63 19 1 | 2740 1451 1 7 -1
APR-26 27600 P 1478 1478 1478 1478 1 | 1470 1470 1470 1643 -66 19 2 | 2916 1470 3 2 -2
APR-26 27800 P 1654 1654 1654 1654 1 | 0 0 0 1833 -69 19 0 | 1654 1654 1 1 +1
APR-26 28000 P 0 0 0 0 0 | 0 0 0 2028 -64 19 0 | 2730 2085 0 2 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 2224 -65 19 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2422 -65 19 0 | 2945 2621 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2621 -64 19 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2820 -65 19 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 3020 -64 20 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 3219 -65 0 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3419 -65 0 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3619 -65 0 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3819 -65 0 0 | 0 0 0 10 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 4019 -65 0 0 | 4888 3922 0 2 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 4219 -65 0 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4419 -65 0 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4619 -65 0 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4819 -65 0 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 5019 -65 0 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 5219 -65 0 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5419 -65 0 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5619 -65 0 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5819 -65 0 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 6019 -65 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 6219 -65 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6419 -65 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6619 -65 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6819 -65 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 7019 -65 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 7219 -65 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7419 -65 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7619 -65 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7819 -65 0 0 | 0 0 0 10 0
TOTAL PUT 1386 | TOTAL PUT 4537 | TOTAL PUT 5923 15518 +768
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 11681 28366 +1176
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 13874 +67 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 13774 +67 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 13674 +67 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13574 +67 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13474 +67 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13374 +67 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 13274 +67 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 13174 +67 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 13074 +67 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 12974 +67 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 12874 +67 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 12774 +67 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 12674 +67 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12574 +67 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12474 +67 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12374 +67 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 12274 +67 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 12174 +67 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 12074 +67 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 11974 +67 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 11874 +67 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 11774 +67 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 11674 +67 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11574 +67 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11474 +67 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11374 +67 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 11274 +67 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 11174 +67 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 11074 +67 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 10974 +67 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 10874 +67 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 10774 +67 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 10674 +67 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10574 +67 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10474 +67 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10374 +67 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 10274 +67 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 10174 +67 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 10074 +67 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 9974 +67 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 9874 +67 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 9774 +67 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 9674 +67 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9574 +67 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9474 +67 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9374 +67 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 9274 +67 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 9174 +67 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 9074 +67 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 8974 +67 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 8874 +67 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 8774 +67 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 8674 +67 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8574 +67 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8474 +67 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8374 +67 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 8274 +67 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 8174 +66 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 8074 +66 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 7974 +66 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 7875 +67 35 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 7775 +67 34 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 7675 +67 34 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7575 +67 33 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7475 +67 33 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7375 +67 32 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 7275 +67 32 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 7175 +66 31 0 | 0 0 0 0 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 7075 +66 31 0 | 0 0 0 0 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 6975 +66 30 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 6876 +67 32 0 | 0 0 0 0 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 6776 +67 31 0 | 0 0 0 0 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 6676 +66 31 0 | 0 0 0 0 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6576 +66 30 0 | 0 0 0 0 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6476 +66 30 0 | 0 0 0 0 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6377 +66 31 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6277 +66 30 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 6177 +66 30 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 6078 +66 30 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5978 +66 29 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5878 +65 29 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5679 +65 29 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5480 +64 28 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5282 +65 28 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5084 +65 28 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4886 +64 28 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4688 +63 27 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4491 +62 27 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4295 +62 26 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4099 +61 26 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3904 +60 26 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3710 +59 25 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3517 +58 25 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3325 +56 25 0 | 2556 2556 0 1 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3135 +54 24 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2947 +53 24 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2761 +51 23 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2577 +49 23 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2395 +46 23 0 | 1812 1812 0 1 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2217 +44 22 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2043 +41 22 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 1888 1888 1888 1872 +38 22 1 | 1888 1120 1 11 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1706 +35 21 0 | 1130 1005 0 43 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1545 +32 21 0 | 1110 898 0 101 0
MAY-26 24800 C 0 0 0 0 0 | 1380 1380 1380 1390 +60 21 1 | 1380 841 1 25 +1
MAY-26 25000 C 0 0 0 0 0 | 1235 1235 1235 1230 +44 20 1 | 1325 738 1 32 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1088 +38 20 0 | 1160 756 0 15 0
MAY-26 25400 C 0 0 0 0 0 | 975 985 975 956 +33 19 5 | 1100 560 5 37 +2
MAY-26 25600 C 960 960 960 960 1 | 844 879 829 832 +16 19 17 | 980 494 18 86 +3
MAY-26 25800 C 729 841 729 817 12 | 834 834 729 719 +13 19 111 | 855 434 123 101 +33
MAY-26 26000 C 645 706 645 706 11 | 736 736 612 620 +13 19 73 | 788 371 84 191 +23
MAY-26 26200 C 515 617 515 617 4 | 610 630 539 528 +9 19 33 | 689 339 37 50 -8
MAY-26 26400 C 0 0 0 0 0 | 555 558 440 447 +8 18 35 | 596 293 35 68 +11
MAY-26 26600 C 0 0 0 0 0 | 430 430 372 380 +7 19 15 | 518 249 15 174 +1
MAY-26 26800 C 0 0 0 0 0 | 372 406 321 321 +7 19 23 | 420 215 23 136 -28
MAY-26 27000 C 260 310 256 310 10 | 328 338 263 270 +7 19 33 | 370 183 43 112 +16
MAY-26 27200 C 212 267 212 267 7 | 276 290 225 225 +6 19 35 | 304 155 42 130 -5
MAY-26 27400 C 183 220 183 213 9 | 222 241 180 186 +5 19 178 | 267 128 187 215 +27
MAY-26 27600 C 145 174 143 174 9 | 185 189 146 153 +5 19 79 | 221 111 88 263 +42
MAY-26 27800 C 116 119 115 119 3 | 155 163 120 126 +5 19 99 | 192 97 102 158 +4
MAY-26 28000 C 94 120 94 120 15 | 129 129 101 102 +5 19 82 | 157 82 97 139 +48
MAY-26 28200 C 82 94 82 94 4 | 111 111 82 82 +3 19 68 | 146 71 72 130 -58
MAY-26 28400 C 0 0 0 0 0 | 88 88 67 68 +3 19 97 | 108 59 97 179 -6
MAY-26 28600 C 0 0 0 0 0 | 57 57 57 56 +4 19 9 | 95 51 9 109 0
MAY-26 28800 C 47 47 47 47 1 | 62 64 62 44 +3 19 9 | 77 47 10 163 +2
MAY-26 29000 C 0 0 0 0 0 | 50 50 38 35 +3 19 10 | 66 35 10 36 +2
MAY-26 29200 C 0 0 0 0 0 | 43 44 43 27 +2 19 73 | 52 38 73 57 -16
MAY-26 29400 C 0 0 0 0 0 | 35 35 27 21 +2 19 12 | 49 27 12 23 -8
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 17 +3 19 0 | 38 20 0 13 -5
MAY-26 29800 C 20 20 20 20 2 | 25 25 25 13 +2 19 1 | 36 18 3 23 +1
MAY-26 30000 C 0 0 0 0 0 | 19 19 19 10 +2 19 2 | 29 19 2 9 +2
MAY-26 30200 C 0 0 0 0 0 | 17 17 17 8 +2 19 2 | 28 13 2 13 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 6 +1 19 0 | 18 12 0 10 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 5 +1 20 0 | 19 11 0 23 0
MAY-26 30800 C 0 0 0 0 0 | 11 11 11 4 +1 20 1 | 17 11 1 50 +1
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 3 +1 20 0 | 14 13 0 9 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 16 5 0 5 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 14 14 0 1 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 13 6 0 18 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
TOTAL CALL 88 | TOTAL CALL 1105 | TOTAL CALL 1193 2960 +85
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 71 0 | 0 0 0 0 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 7 7 0 29 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 2 2 2 1 0 51 2 | 8 2 2 272 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 14 14 0 2 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 13 13 0 1 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 5 4 0 2 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 12 12 0 1 0
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-26 16000 P 0 0 0 0 0 | 3 4 3 1 0 45 8 | 6 3 8 61 +7
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 13 13 0 2 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 17000 P 0 0 0 0 0 | 5 5 5 1 0 40 6 | 6 5 6 8 +6
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 11 11 0 2 0
MAY-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 12 0 49 0
MAY-26 18000 P 7 7 7 7 3 | 7 8 7 1 0 35 52 | 37 7 55 63 +55
MAY-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 45 45 0 1 0
MAY-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 18 18 0 1 0
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 41 41 0 1 0
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 44 44 0 2 0
MAY-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 48 48 0 1 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 0 0 0 0 0
MAY-26 19800 P 0 0 0 0 0 | 15 16 15 3 -1 29 3 | 56 15 3 3 +2
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 102 27 0 9 0
MAY-26 20000 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 110 26 0 4 0
MAY-26 20200 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 118 54 0 5 0
MAY-26 20400 P 0 0 0 0 0 | 0 0 0 7 -2 29 0 | 100 38 0 6 0
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 8 -3 28 0 | 133 83 0 16 0
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 142 28 0 26 0
MAY-26 21000 P 0 0 0 0 0 | 24 26 24 12 -3 28 9 | 172 24 9 101 -8
MAY-26 21200 P 27 28 27 28 2 | 0 0 0 15 -4 27 0 | 193 27 2 114 0
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 18 -4 27 0 | 208 41 0 103 0
MAY-26 21600 P 35 35 35 35 3 | 0 0 0 21 -6 26 0 | 231 35 3 114 -3
MAY-26 21800 P 35 35 35 35 1 | 35 35 34 26 -6 26 6 | 251 34 7 189 -5
MAY-26 22000 P 0 0 0 0 0 | 38 40 37 31 -7 26 11 | 284 37 11 137 +2
MAY-26 22200 P 0 0 0 0 0 | 42 49 42 37 -8 25 20 | 303 42 20 74 +14
MAY-26 22400 P 0 0 0 0 0 | 48 49 46 44 -10 25 28 | 340 46 28 31 -1
MAY-26 22600 P 0 0 0 0 0 | 55 60 55 53 -11 25 11 | 376 55 11 96 -19
MAY-26 22800 P 66 66 66 66 1 | 65 71 65 63 -13 24 84 | 420 65 85 116 +25
MAY-26 23000 P 90 90 76 76 5 | 70 76 65 75 -15 24 14 | 466 65 19 71 0
MAY-26 23200 P 97 99 81 81 9 | 79 93 78 89 -16 24 39 | 504 78 48 74 +38
MAY-26 23400 P 103 103 95 95 3 | 90 100 85 103 -18 23 120 | 546 85 123 234 -5
MAY-26 23600 P 114 115 108 108 7 | 106 121 99 119 -20 23 133 | 580 99 140 189 +65
MAY-26 23800 P 145 146 123 123 7 | 122 133 117 139 -22 22 97 | 629 117 104 694 +71
MAY-26 24000 P 176 176 143 148 11 | 144 162 132 164 -25 22 119 | 738 132 130 161 +36
MAY-26 24200 P 199 205 169 169 9 | 167 186 158 192 -28 21 134 | 677 158 143 297 +124
MAY-26 24400 P 255 255 193 194 11 | 197 220 182 225 -31 21 126 | 618 182 137 124 +95
MAY-26 24600 P 275 275 225 225 5 | 229 266 223 263 -34 21 111 | 996 223 116 124 +39
MAY-26 24800 P 314 314 274 274 5 | 267 309 250 307 -36 20 133 | 996 250 138 222 -46
MAY-26 25000 P 358 358 305 305 5 | 313 365 297 356 -40 20 92 | 1221 297 97 300 -19
MAY-26 25200 P 437 437 376 376 2 | 358 419 358 412 -45 19 25 | 1161 358 27 223 -1
MAY-26 25400 P 530 530 430 430 2 | 413 477 410 480 -49 19 12 | 1345 410 14 211 +2
MAY-26 25600 P 585 585 585 585 1 | 495 555 480 558 -51 19 24 | 857 480 25 196 +20
MAY-26 25800 P 666 686 666 686 2 | 600 660 595 646 -55 19 11 | 923 595 13 78 +2
MAY-26 26000 P 740 740 652 680 16 | 660 744 643 744 -57 19 247 | 1045 643 263 480 +225
MAY-26 26200 P 0 0 0 0 0 | 785 853 749 854 -59 19 52 | 1755 749 52 47 +39
MAY-26 26400 P 900 900 900 900 1 | 847 962 847 972 -73 18 22 | 1032 847 23 23 +16
MAY-26 26600 P 0 0 0 0 0 | 0 0 0 1101 -75 18 0 | 1290 1183 0 4 0
MAY-26 26800 P 1237 1237 1237 1237 1 | 0 0 0 1240 -77 18 0 | 1237 1237 1 1 +1
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1388 -77 18 0 | 0 0 0 0 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1558 -61 19 0 | 0 0 0 2 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1718 -62 19 0 | 0 0 0 0 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1884 -62 19 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2055 -62 19 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2231 -63 19 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2411 -63 19 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2594 -63 19 0 | 0 0 0 0 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2780 -64 19 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2969 -64 19 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3160 -64 19 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3353 -64 19 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3547 -64 19 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3742 -65 19 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3938 -65 19 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 4100 4100 4100 4136 -65 19 1 | 4100 4100 1 1 +1
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4333 -66 19 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4531 -66 19 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4730 -66 19 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4929 -66 19 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5128 -67 19 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5328 -66 20 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5527 -67 19 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5727 -67 19 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5927 -66 20 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6127 -66 21 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6326 -67 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6526 -67 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6726 -67 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6926 -67 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7126 -67 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7326 -67 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7526 -67 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7726 -67 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7926 -67 0 0 | 0 0 0 0 0
TOTAL PUT 112 | TOTAL PUT 1752 | TOTAL PUT 1864 5398 +778
| MONTH PUT/CALL RATIO 1.56
| MONTH TOTAL 3057 8358 +863
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 13765 +69 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13565 +69 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13365 +69 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13165 +69 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12965 +69 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12765 +69 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12565 +69 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12365 +69 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12165 +69 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11965 +69 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11765 +69 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11565 +69 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11365 +69 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11165 +69 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10965 +69 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10765 +69 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10565 +69 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10365 +69 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10165 +68 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9966 +69 35 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9766 +69 34 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9566 +69 33 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9366 +69 32 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9166 +68 31 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8967 +69 33 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8767 +69 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8567 +68 31 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8368 +69 31 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8168 +68 30 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7969 +68 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7770 +68 30 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7571 +68 30 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7471 +68 30 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7372 +68 30 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7272 +67 29 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7173 +68 29 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7074 +68 29 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6974 +67 29 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6875 +67 29 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6776 +67 29 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6677 +67 29 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6578 +67 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6479 +67 28 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6380 +66 28 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6282 +67 28 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6183 +66 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6084 +66 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5986 +66 28 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5888 +66 28 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5789 +65 27 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5593 +65 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5398 +65 27 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5203 +64 27 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5009 +63 26 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4816 +62 26 0 | 5664 4055 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4624 +62 26 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4433 +61 25 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4243 +60 25 0 | 4180 3800 0 2 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4055 +60 25 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3868 +58 25 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3682 +57 24 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3499 +56 24 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3317 +54 24 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3138 +53 24 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2962 +52 23 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2788 +50 23 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2617 +48 23 0 | 4668 1900 0 2 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2449 +46 22 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2285 +44 22 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2125 +42 22 0 | 3860 1311 0 6 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1968 +39 22 0 | 4074 1189 0 10 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1817 +38 21 0 | 1375 1180 0 34 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1670 +64 21 0 | 1337 1000 0 45 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1528 +61 21 0 | 1312 882 0 11 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1370 +35 20 0 | 2710 784 0 30 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1242 +30 20 0 | 1680 709 0 46 0
JUN-26 25400 C 0 0 0 0 0 | 0 0 0 1124 +29 20 0 | 2054 646 0 82 0
JUN-26 25600 C 0 0 0 0 0 | 1030 1030 1030 1011 +14 19 1 | 2065 591 1 145 +1
JUN-26 25800 C 1020 1020 1020 1020 1 | 1005 1005 903 906 +12 19 3 | 1787 526 4 105 0
JUN-26 26000 C 0 0 0 0 0 | 935 935 935 809 +11 19 3 | 2327 473 3 187 -1
JUN-26 26200 C 729 729 729 729 1 | 0 0 0 721 +12 19 0 | 2000 432 1 71 0
JUN-26 26400 C 686 686 686 686 1 | 743 743 659 639 +10 19 8 | 1760 401 9 125 +7
JUN-26 26600 C 610 620 610 620 2 | 645 645 556 567 +9 19 7 | 1900 347 9 35 +5
JUN-26 26800 C 551 551 551 551 1 | 509 509 490 503 +9 19 2 | 1650 312 3 111 +1
JUN-26 27000 C 492 492 492 492 1 | 495 525 440 445 +8 19 10 | 1837 290 11 215 +2
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 393 +9 19 0 | 1640 256 0 137 0
JUN-26 27400 C 0 0 0 0 0 | 375 375 333 346 +9 19 2 | 1114 235 2 135 +1
JUN-26 27600 C 325 325 325 325 1 | 333 333 333 303 +9 19 1 | 1506 216 2 184 0
JUN-26 27800 C 0 0 0 0 0 | 258 258 258 265 +9 19 1 | 1578 182 1 70 -4
JUN-26 28000 C 218 251 218 251 2 | 268 274 223 231 +9 19 15 | 1226 172 17 170 +9
JUN-26 28200 C 0 0 0 0 0 | 195 195 195 201 +9 19 1 | 1435 143 1 224 -1
JUN-26 28400 C 183 183 183 183 1 | 202 202 189 174 +9 19 2 | 1170 140 3 291 +1
JUN-26 28600 C 160 162 160 162 2 | 165 165 165 150 +7 19 1 | 964 124 3 123 +2
JUN-26 28800 C 0 0 0 0 0 | 141 141 141 130 +6 19 1 | 1022 108 1 227 +1
JUN-26 29000 C 0 0 0 0 0 | 140 140 111 112 +4 20 21 | 1087 90 21 179 -11
JUN-26 29200 C 0 0 0 0 0 | 110 110 110 97 +4 20 15 | 977 90 15 187 +15
JUN-26 29400 C 0 0 0 0 0 | 107 107 107 84 +6 20 1 | 895 75 1 148 +1
JUN-26 29600 C 0 0 0 0 0 | 83 93 83 74 +8 20 23 | 842 63 23 196 +23
JUN-26 29800 C 0 0 0 0 0 | 66 66 66 63 +8 20 17 | 716 60 17 75 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 53 +7 20 0 | 782 50 0 98 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 45 +7 20 0 | 670 86 0 93 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 38 +6 20 0 | 600 50 0 53 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 32 +6 20 0 | 606 58 0 30 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 27 +5 20 0 | 517 43 0 43 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 22 +5 20 0 | 543 38 0 86 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 18 +4 20 0 | 510 40 0 80 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 15 +4 20 0 | 492 76 0 67 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 13 +4 20 0 | 445 27 0 80 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 11 +4 20 0 | 409 30 0 13 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 9 +3 20 0 | 435 30 0 10 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 7 +2 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 6 +2 20 0 | 398 55 0 5 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 5 +2 20 0 | 85 45 0 4 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 4 +2 20 0 | 299 44 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 3 +2 20 0 | 308 82 0 48 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 2 +1 19 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 110 14 0 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 273 15 0 59 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 21 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 | 0 0 0 1 0 22 0 | 190 5 0 78 0
TOTAL CALL 13 | TOTAL CALL 135 | TOTAL CALL 148 4580 +52
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 53 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 26 13 0 26 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 41 13 0 8 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 57 18 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 69 12 0 8 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 53 32 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 48 34 0 12 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 85 17 0 49 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 85 15 0 140 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 105 22 0 3 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 69 69 0 1 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 136 60 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 97 57 0 135 0
JUN-26 18000 P 19 19 19 19 2 | 19 19 19 2 -2 28 4 | 110 15 6 188 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 3 -2 28 0 | 115 33 0 21 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 4 -2 28 0 | 116 34 0 14 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 125 35 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 135 72 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 7 -2 29 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 8 -2 29 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 9 -2 29 0 | 160 43 0 6 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 10 -2 29 0 | 100 98 0 4 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 11 -2 29 0 | 157 40 0 168 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 12 -2 29 0 | 96 47 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 13 -2 29 0 | 175 47 0 11 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 14 -2 28 0 | 107 53 0 80 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 15 -3 28 0 | 186 71 0 7 0
JUN-26 19500 P 34 34 34 34 1 | 0 0 0 17 -2 28 0 | 98 34 1 64 +1
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 18 -3 28 0 | 210 89 0 74 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 19 -3 28 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 21 -3 28 0 | 184 97 0 3 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 23 -3 28 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 25 -3 28 0 | 252 58 0 178 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 28 -4 27 0 | 270 52 0 4 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 33 -4 27 0 | 288 91 0 15 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 38 -5 27 0 | 335 72 0 79 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 44 -6 26 0 | 330 125 0 38 0
JUN-26 21000 P 0 0 0 0 0 | 0 0 0 53 -6 26 0 | 999 100 0 317 0
JUN-26 21200 P 0 0 0 0 0 | 68 68 68 61 -7 26 2 | 406 68 2 221 +2
JUN-26 21400 P 0 0 0 0 0 | 77 81 77 70 -8 26 11 | 435 77 11 475 -9
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 81 -9 25 0 | 454 129 0 43 0
JUN-26 21800 P 0 0 0 0 0 | 0 0 0 92 -10 25 0 | 504 105 0 258 0
JUN-26 22000 P 0 0 0 0 0 | 100 111 100 106 -11 25 3 | 543 100 3 339 0
JUN-26 22200 P 117 117 117 117 1 | 113 125 108 121 -12 25 23 | 607 108 24 212 -15
JUN-26 22400 P 137 137 137 137 1 | 0 0 0 136 -14 24 0 | 514 137 1 191 0
JUN-26 22600 P 0 0 0 0 0 | 0 0 0 152 -16 24 0 | 579 183 0 107 0
JUN-26 22800 P 0 0 0 0 0 | 159 159 159 170 -18 23 1 | 678 159 1 101 0
JUN-26 23000 P 202 202 187 187 2 | 175 188 175 191 -22 23 38 | 819 175 40 249 +39
JUN-26 23200 P 0 0 0 0 0 | 192 212 192 216 -19 23 22 | 885 192 22 188 +22
JUN-26 23400 P 0 0 0 0 0 | 222 224 213 244 -21 22 85 | 955 213 85 281 +84
JUN-26 23600 P 0 0 0 0 0 | 243 270 243 275 -23 22 28 | 1031 243 28 215 +3
JUN-26 23800 P 280 280 280 280 1 | 288 288 288 310 -24 22 1 | 1093 280 2 85 -1
JUN-26 24000 P 327 327 327 327 1 | 321 345 318 349 -26 22 4 | 1169 318 5 209 +1
JUN-26 24200 P 350 350 350 350 1 | 360 383 360 391 -29 21 2 | 1275 350 3 258 0
JUN-26 24400 P 0 0 0 0 0 | 428 428 413 438 -31 21 2 | 1365 385 2 181 +2
JUN-26 24600 P 0 0 0 0 0 | 0 0 0 490 -32 21 0 | 1405 422 0 292 0
JUN-26 24800 P 522 522 484 484 3 | 518 518 518 546 -36 20 1 | 1477 457 4 302 +1
JUN-26 25000 P 577 577 577 577 1 | 610 610 610 608 -43 20 1 | 1700 490 2 514 -1
JUN-26 25200 P 0 0 0 0 0 | 679 679 679 681 -45 20 1 | 1866 540 1 149 0
JUN-26 25400 P 0 0 0 0 0 | 710 710 710 760 -50 20 7 | 1858 579 7 354 +7
JUN-26 25600 P 790 790 767 767 2 | 795 851 787 848 -49 19 19 | 1900 623 21 208 +4
JUN-26 25800 P 0 0 0 0 0 | 889 942 889 943 -53 19 2 | 1880 690 2 133 +1
JUN-26 26000 P 955 955 955 955 2 | 984 986 984 1047 -53 19 2 | 2092 713 4 69 0
JUN-26 26200 P 0 0 0 0 0 | 1149 1149 1149 1157 -57 19 1 | 2180 773 1 114 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1275 -69 19 0 | 2238 851 0 56 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1400 -71 19 0 | 2530 961 0 68 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1533 -73 19 0 | 2682 1000 0 15 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1672 -82 19 0 | 2467 1055 0 164 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1840 -60 19 0 | 3300 1495 0 51 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1991 -60 19 0 | 3210 1435 0 20 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2148 -59 20 0 | 2874 1400 0 7 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2308 -60 20 0 | 3236 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2473 -60 20 0 | 2854 1525 0 20 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2642 -60 20 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2815 -59 20 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2990 -60 20 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3169 -60 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3350 -60 20 0 | 4200 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3533 -61 20 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3719 -61 20 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3907 -61 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4096 -62 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4287 -62 20 0 | 5700 2950 0 9 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4479 -62 20 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4672 -63 20 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4866 -63 20 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5061 -64 20 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5257 -64 20 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5453 -65 20 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5650 -65 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5848 -65 20 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6046 -65 20 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6244 -66 20 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6442 -67 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6641 -67 20 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6840 -67 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7039 -67 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7238 -68 20 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7438 -68 20 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7637 -68 20 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7837 -68 20 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8036 -69 19 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8236 -69 20 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8636 -68 21 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9036 -68 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9435 -69 0 0 | 0 0 0 0 0
TOTAL PUT 18 | TOTAL PUT 260 | TOTAL PUT 278 8750 +141
| MONTH PUT/CALL RATIO 1.87
| MONTH TOTAL 426 13330 +193
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 6299 +66 26 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6205 +66 26 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6112 +66 26 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 6018 +65 26 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5925 +65 26 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5832 +64 26 0 | 5850 4534 0 2 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5648 +64 26 0 | 4870 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5464 +63 25 0 | 6316 4286 0 2 0
SEP-26 20600 C 5490 5490 5490 5490 1 | 0 0 0 5282 +62 25 0 | 6300 4168 1 1 -1
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5102 +61 25 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4923 +60 25 0 | 6172 4852 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4746 +59 25 0 | 5750 4950 0 3 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4571 +58 25 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4398 +57 24 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4226 +55 24 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 4080 4080 4080 4057 +54 24 1 | 4840 4080 1 1 +1
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3890 +53 24 0 | 5175 4103 0 1 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3726 +52 24 0 | 4520 4294 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3564 +51 23 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3405 +50 23 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3248 +48 23 0 | 0 0 0 0 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3094 +46 23 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2943 +45 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2796 +44 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2651 +42 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2510 +40 22 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2372 +39 22 0 | 1998 1583 0 5 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2238 +37 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2108 +36 22 0 | 2205 1475 0 2 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1981 +64 21 0 | 1851 1515 0 1 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1843 +45 21 0 | 2170 1468 0 7 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1729 +45 21 0 | 1805 1630 0 7 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1621 +22 21 0 | 1763 1085 0 9 0
SEP-26 25600 C 1505 1505 1505 1505 1 | 0 0 0 1507 +27 21 0 | 1709 1010 1 12 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 1407 +24 21 0 | 1560 933 0 14 0
SEP-26 26000 C 1325 1325 1325 1325 1 | 1335 1335 1335 1313 +25 21 7 | 2600 873 8 32 +7
SEP-26 26200 C 0 0 0 0 0 | 1313 1313 1313 1223 +23 20 7 | 1825 813 7 29 +7
SEP-26 26400 C 0 0 0 0 0 | 1205 1205 1142 1136 +20 20 2 | 1925 800 2 6 0
SEP-26 26600 C 0 0 0 0 0 | 1125 1125 1125 1056 +19 20 7 | 1895 741 7 26 +2
SEP-26 26800 C 965 965 965 965 1 | 1100 1100 1100 983 +22 20 2 | 1874 668 3 9 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 909 +13 20 0 | 1830 639 0 25 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 845 +17 20 0 | 1450 623 0 35 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 782 +17 20 0 | 1877 725 0 10 0
SEP-26 27600 C 0 0 0 0 0 | 780 780 780 722 +16 20 1 | 780 525 1 7 +1
SEP-26 27800 C 0 0 0 0 0 | 757 757 686 668 +16 20 2 | 1123 472 2 16 +1
SEP-26 28000 C 0 0 0 0 0 | 631 631 631 619 +17 20 2 | 1390 480 2 22 +2
SEP-26 28200 C 0 0 0 0 0 | 581 584 581 569 +9 20 10 | 1036 404 10 62 +10
SEP-26 28400 C 585 585 585 585 1 | 0 0 0 529 +14 20 0 | 1072 539 1 6 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 487 +14 20 0 | 1123 402 0 34 0
SEP-26 28800 C 489 489 489 489 1 | 0 0 0 448 +13 20 0 | 1020 328 1 33 +1
SEP-26 29000 C 442 442 442 442 1 | 445 445 445 414 +8 20 1 | 1256 303 2 67 +1
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 380 +9 20 0 | 958 348 0 8 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 350 +12 20 0 | 908 335 0 12 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 324 +17 20 0 | 802 259 0 11 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 297 +18 20 0 | 830 326 0 11 0
SEP-26 30000 C 289 289 289 289 1 | 302 302 280 267 +22 20 3 | 824 213 4 38 +1
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 243 +21 20 0 | 735 310 0 16 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 221 +21 20 0 | 747 222 0 49 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 200 +19 20 0 | 720 217 0 31 0
SEP-26 30800 C 185 185 185 185 1 | 0 0 0 182 +19 20 0 | 614 180 1 14 -1
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 165 +19 20 0 | 637 159 0 15 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 149 +18 20 0 | 527 176 0 3 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 134 +16 20 0 | 616 183 0 5 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 121 +16 20 0 | 315 154 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 109 +15 20 0 | 160 158 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 98 +14 20 0 | 480 127 0 8 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 91 +17 20 0 | 260 190 0 3 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 79 +13 20 0 | 312 110 0 2 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 71 +12 20 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 64 +12 20 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 57 +11 20 0 | 285 88 0 0 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 51 +11 20 0 | 338 308 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 45 +9 20 0 | 240 70 0 3 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 40 +9 20 0 | 111 81 0 4 0
SEP-26 33800 C 65 65 65 65 1 | 60 62 59 36 +9 20 5 | 290 52 6 31 +1
TOTAL CALL 10 | TOTAL CALL 50 | TOTAL CALL 60 766 +33
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 | 130 141 130 112 -8 26 24 | 309 130 24 65 +14
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 118 -8 26 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 125 -8 26 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 131 -9 26 0 | 219 219 0 2 0
SEP-26 19900 P 0 0 0 0 0 | 160 160 157 138 -9 26 6 | 423 157 6 23 -6
SEP-26 20000 P 170 170 170 170 3 | 160 160 160 145 -10 26 2 | 460 160 5 66 -2
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 161 -10 26 0 | 338 216 0 4 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 177 -11 25 0 | 516 454 0 8 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 195 -12 25 0 | 577 231 0 9 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 215 -13 25 0 | 540 520 0 1 0
SEP-26 21000 P 250 250 250 250 2 | 241 241 241 236 -14 25 1 | 644 241 3 209 +1
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 259 -15 25 0 | 580 345 0 34 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 284 -16 25 0 | 737 360 0 50 0
SEP-26 21600 P 0 0 0 0 0 | 304 304 302 311 -17 24 2 | 788 302 2 61 +2
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 339 -19 24 0 | 795 356 0 22 0
SEP-26 22000 P 0 0 0 0 0 | 351 367 351 373 -20 24 2 | 855 351 2 99 +1
SEP-26 22200 P 0 0 0 0 0 | 400 400 400 404 -20 24 2 | 912 399 2 25 0
SEP-26 22400 P 0 0 0 0 0 | 413 413 413 437 -21 24 7 | 990 315 7 12 +7
SEP-26 22600 P 0 0 0 0 0 | 439 446 439 472 -23 23 8 | 900 439 8 20 +8
SEP-26 22800 P 0 0 0 0 0 | 482 482 482 509 -23 23 1 | 1069 482 1 24 0
SEP-26 23000 P 0 0 0 0 0 | 525 544 525 551 -23 23 4 | 1050 500 4 14 0
SEP-26 23200 P 0 0 0 0 0 | 549 549 549 595 -24 23 1 | 1164 547 1 118 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 642 -25 22 0 | 1422 585 0 67 0
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 690 -30 22 0 | 1151 735 0 92 0
SEP-26 23800 P 0 0 0 0 0 | 705 711 703 746 -30 22 3 | 1273 703 3 17 +2
SEP-26 24000 P 0 0 0 0 0 | 0 0 0 804 -31 22 0 | 1481 860 0 34 0
SEP-26 24200 P 0 0 0 0 0 | 810 810 810 870 -29 22 1 | 1648 802 1 33 +1
SEP-26 24400 P 0 0 0 0 0 | 900 900 900 933 -38 22 9 | 1830 900 9 33 +7
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 1006 -37 21 0 | 1752 873 0 72 0
SEP-26 24800 P 0 0 0 0 0 | 1015 1015 1015 1084 -34 21 1 | 1660 913 1 42 0
SEP-26 25000 P 0 0 0 0 0 | 1100 1100 1100 1164 -37 21 3 | 1915 966 3 53 +3
SEP-26 25200 P 0 0 0 0 0 | 1185 1185 1185 1248 -41 21 1 | 1710 1002 1 68 0
SEP-26 25400 P 0 0 0 0 0 | 1270 1270 1270 1338 -43 21 1 | 2485 1270 1 22 -1
SEP-26 25600 P 1400 1400 1400 1400 1 | 1375 1435 1375 1434 -46 21 3 | 2011 1375 4 33 -1
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1533 -49 21 0 | 2710 1158 0 24 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1639 -45 21 0 | 2586 1324 0 5 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1749 -47 21 0 | 1877 1558 0 5 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1857 -63 20 0 | 1845 1740 0 5 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1978 -72 20 0 | 1988 1725 0 3 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2101 -74 20 0 | 2615 1761 0 6 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2230 -65 20 0 | 3092 1805 0 4 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2380 -48 21 0 | 2515 1870 0 5 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2517 -48 21 0 | 3660 1929 0 7 0
SEP-26 27600 P 0 0 0 0 0 | 2560 2560 2560 2657 -48 21 4 | 2560 2560 4 4 +4
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2801 -49 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2949 -48 21 0 | 4378 4338 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3099 -49 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3253 -49 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3410 -49 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3569 -50 20 0 | 5050 4100 0 2 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3732 -50 20 0 | 4960 2880 0 2 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3897 -50 20 0 | 5450 4800 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4064 -51 20 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4234 -51 20 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4406 -52 20 0 | 5700 3525 0 1 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4580 -52 20 0 | 4890 3758 0 5 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4756 -53 20 0 | 6177 4700 0 3 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4934 -53 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5113 -55 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5295 -55 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5478 -55 20 0 | 6135 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5662 -56 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5847 -58 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6034 -58 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6222 -59 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6411 -60 20 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6601 -60 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6792 -61 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6984 -62 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7177 -62 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7370 -63 20 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7564 -63 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7758 -65 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7953 -65 20 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8149 -65 20 0 | 8230 8230 0 1 0
TOTAL PUT 6 | TOTAL PUT 86 | TOTAL PUT 92 1518 +40
| MONTH PUT/CALL RATIO 1.53
| MONTH TOTAL 152 2284 +73
MARKET PUT/CALL RATIO 1.13
MARKET TOTAL 15316 52338 +2305
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED