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 26000 1335 192 21 288 126 398 -67
C APR-26 26400 1198 331 20 492 217 501 +87
P APR-26 25800 1085 143 22 206 90 654 -50
C APR-26 26800 986 173 20 285 105 919 +47
C APR-26 26600 983 242 20 378 151 578 +65
P APR-26 26200 860 259 20 385 177 316 -92
P APR-26 25600 760 105 23 150 60 446 -37
P APR-26 25400 745 77 23 110 41 549 -26
P APR-26 26400 654 348 20 500 246 104 -119
C APR-26 27000 650 121 20 213 70 649 +33
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 APR 2026, FRIDAY 20 APR 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 16000 C 0 0 0 0 0 | 0 0 0 10390 +208 0 0 | 0 0 0 0 0
APR-26 16100 C 0 0 0 0 0 | 0 0 0 10290 +208 0 0 | 0 0 0 0 0
APR-26 16200 C 0 0 0 0 0 | 0 0 0 10190 +208 0 0 | 0 0 0 0 0
APR-26 16300 C 0 0 0 0 0 | 0 0 0 10090 +208 0 0 | 0 0 0 0 0
APR-26 16400 C 0 0 0 0 0 | 0 0 0 9990 +208 0 0 | 0 0 0 0 0
APR-26 16500 C 0 0 0 0 0 | 0 0 0 9890 +208 0 0 | 0 0 0 0 0
APR-26 16600 C 0 0 0 0 0 | 0 0 0 9790 +208 0 0 | 0 0 0 0 0
APR-26 16700 C 0 0 0 0 0 | 0 0 0 9690 +208 0 0 | 0 0 0 0 0
APR-26 16800 C 0 0 0 0 0 | 0 0 0 9590 +208 0 0 | 0 0 0 0 0
APR-26 16900 C 0 0 0 0 0 | 0 0 0 9490 +208 0 0 | 0 0 0 0 0
APR-26 17000 C 0 0 0 0 0 | 0 0 0 9390 +208 0 0 | 0 0 0 0 0
APR-26 17100 C 0 0 0 0 0 | 0 0 0 9290 +208 0 0 | 0 0 0 0 0
APR-26 17200 C 0 0 0 0 0 | 0 0 0 9190 +208 0 0 | 0 0 0 0 0
APR-26 17300 C 0 0 0 0 0 | 0 0 0 9090 +208 0 0 | 0 0 0 0 0
APR-26 17400 C 0 0 0 0 0 | 0 0 0 8990 +208 0 0 | 0 0 0 0 0
APR-26 17500 C 0 0 0 0 0 | 0 0 0 8890 +208 0 0 | 0 0 0 0 0
APR-26 17600 C 0 0 0 0 0 | 0 0 0 8790 +208 0 0 | 0 0 0 0 0
APR-26 17700 C 0 0 0 0 0 | 0 0 0 8690 +208 0 0 | 0 0 0 0 0
APR-26 17800 C 0 0 0 0 0 | 0 0 0 8590 +208 0 0 | 0 0 0 0 0
APR-26 17900 C 0 0 0 0 0 | 0 0 0 8490 +208 0 0 | 0 0 0 0 0
APR-26 18000 C 0 0 0 0 0 | 0 0 0 8390 +208 0 0 | 0 0 0 0 0
APR-26 18100 C 0 0 0 0 0 | 0 0 0 8290 +208 0 0 | 0 0 0 0 0
APR-26 18200 C 0 0 0 0 0 | 0 0 0 8190 +208 0 0 | 0 0 0 0 0
APR-26 18300 C 0 0 0 0 0 | 0 0 0 8090 +208 0 0 | 0 0 0 0 0
APR-26 18400 C 0 0 0 0 0 | 0 0 0 7990 +208 0 0 | 0 0 0 0 0
APR-26 18500 C 0 0 0 0 0 | 0 0 0 7890 +208 0 0 | 0 0 0 0 0
APR-26 18600 C 0 0 0 0 0 | 0 0 0 7790 +208 0 0 | 0 0 0 0 0
APR-26 18700 C 0 0 0 0 0 | 0 0 0 7690 +208 0 0 | 0 0 0 0 0
APR-26 18800 C 0 0 0 0 0 | 0 0 0 7590 +208 0 0 | 0 0 0 0 0
APR-26 19500 C 0 0 0 0 0 | 0 0 0 6890 +208 0 0 | 0 0 0 0 0
APR-26 19600 C 0 0 0 0 0 | 0 0 0 6790 +208 0 0 | 0 0 0 0 0
APR-26 19700 C 0 0 0 0 0 | 0 0 0 6690 +208 0 0 | 0 0 0 0 0
APR-26 19800 C 0 0 0 0 0 | 0 0 0 6590 +208 0 0 | 0 0 0 0 0
APR-26 19900 C 0 0 0 0 0 | 0 0 0 6490 +208 0 0 | 0 0 0 0 0
APR-26 20000 C 0 0 0 0 0 | 0 0 0 6390 +208 0 0 | 0 0 0 0 0
APR-26 20200 C 0 0 0 0 0 | 0 0 0 6190 +208 0 0 | 0 0 0 0 0
APR-26 20400 C 0 0 0 0 0 | 0 0 0 5990 +208 0 0 | 0 0 0 0 0
APR-26 20600 C 0 0 0 0 0 | 0 0 0 5790 +208 0 0 | 0 0 0 0 0
APR-26 20800 C 0 0 0 0 0 | 0 0 0 5590 +208 0 0 | 0 0 0 0 0
APR-26 21000 C 0 0 0 0 0 | 0 0 0 5390 +208 0 0 | 0 0 0 0 0
APR-26 21200 C 0 0 0 0 0 | 0 0 0 5190 +208 0 0 | 0 0 0 0 0
APR-26 21400 C 0 0 0 0 0 | 0 0 0 4990 +208 0 0 | 0 0 0 0 0
APR-26 21600 C 0 0 0 0 0 | 0 0 0 4790 +208 0 0 | 0 0 0 0 0
APR-26 21800 C 0 0 0 0 0 | 0 0 0 4590 +208 0 0 | 0 0 0 0 0
APR-26 22000 C 0 0 0 0 0 | 0 0 0 4390 +208 0 0 | 0 0 0 0 0
APR-26 22200 C 0 0 0 0 0 | 0 0 0 4190 +208 0 0 | 0 0 0 0 0
APR-26 22400 C 0 0 0 0 0 | 0 0 0 3994 +212 42 0 | 0 0 0 0 0
APR-26 22600 C 0 0 0 0 0 | 0 0 0 3795 +205 41 0 | 0 0 0 0 0
APR-26 22800 C 0 0 0 0 0 | 0 0 0 3591 +201 33 0 | 2380 2310 0 1 0
APR-26 23000 C 0 0 0 0 0 | 0 0 0 3394 +203 36 0 | 2640 1625 0 8 0
APR-26 23200 C 0 0 0 0 0 | 0 0 0 3193 +201 33 0 | 2610 1505 0 3 0
APR-26 23400 C 0 0 0 0 0 | 0 0 0 2994 +201 32 0 | 2725 1569 0 2 0
APR-26 23600 C 0 0 0 0 0 | 0 0 0 2794 +202 30 0 | 1822 1396 0 17 0
APR-26 23800 C 0 0 0 0 0 | 0 0 0 2595 +203 29 0 | 2430 1026 0 26 0
APR-26 24000 C 0 0 0 0 0 | 0 0 0 2397 +202 28 0 | 2230 920 0 14 0
APR-26 24200 C 0 0 0 0 0 | 2122 2122 2122 2191 +191 20 1 | 2180 795 1 35 0
APR-26 24400 C 0 0 0 0 0 | 1965 1965 1965 2007 +203 28 2 | 1965 703 2 135 0
APR-26 24600 C 0 0 0 0 0 | 0 0 0 1811 +203 26 0 | 1702 593 0 114 0
APR-26 24800 C 1766 1850 1755 1755 7 | 1500 1500 1500 1612 +191 24 1 | 1850 515 8 370 +2
APR-26 25000 C 1264 1540 1264 1505 10 | 1285 1412 1285 1422 +189 23 5 | 1540 437 15 145 +7
APR-26 25200 C 0 0 0 0 0 | 1093 1251 1093 1237 +185 23 18 | 1410 368 18 569 -6
APR-26 25400 C 905 1200 905 1200 8 | 917 1049 917 1061 +192 23 13 | 1256 310 21 370 -5
APR-26 25600 C 755 1067 755 1067 7 | 782 878 683 889 +183 22 31 | 1096 257 38 926 +1
APR-26 25800 C 725 888 725 888 17 | 600 740 525 723 +157 21 51 | 1094 210 68 860 -22
APR-26 26000 C 449 730 449 700 136 | 500 592 395 570 +128 20 112 | 1105 170 248 448 -101
APR-26 26200 C 348 612 344 540 266 | 393 450 300 445 +110 20 239 | 1100 137 505 1193 -45
APR-26 26400 C 250 492 250 432 563 | 315 343 217 331 +87 20 635 | 983 112 1198 501 -53
APR-26 26600 C 180 378 180 320 505 | 300 300 151 242 +65 20 478 | 888 87 983 578 -83
APR-26 26800 C 130 285 129 227 289 | 180 180 105 173 +47 20 697 | 806 68 986 919 +3
APR-26 27000 C 92 213 90 175 250 | 104 126 70 121 +33 20 400 | 705 46 650 649 -1
APR-26 27200 C 62 158 62 123 229 | 72 84 46 83 +23 20 318 | 620 32 547 822 +84
APR-26 27400 C 46 110 46 90 110 | 50 58 31 55 +15 20 455 | 560 22 565 685 +19
APR-26 27600 C 30 80 30 55 107 | 30 36 21 35 +8 20 312 | 475 17 419 217 -126
APR-26 27800 C 38 55 38 44 30 | 18 23 15 23 +5 21 54 | 423 13 84 422 0
APR-26 28000 C 15 37 15 33 89 | 13 16 11 15 +3 21 76 | 371 10 165 509 -61
APR-26 28200 C 20 22 19 21 11 | 8 9 8 9 +1 21 7 | 325 8 18 263 +2
APR-26 28400 C 7 14 7 13 23 | 0 0 0 5 0 21 0 | 286 7 23 391 +20
APR-26 28600 C 8 10 8 10 6 | 3 3 3 3 0 21 1 | 240 3 7 325 -4
APR-26 28800 C 5 5 5 5 3 | 0 0 0 2 0 22 0 | 223 4 3 396 -3
APR-26 29000 C 5 6 5 6 4 | 0 0 0 1 0 22 0 | 194 3 4 126 0
APR-26 29200 C 4 4 4 4 6 | 0 0 0 1 0 23 0 | 168 4 6 108 -6
APR-26 29400 C 0 0 0 0 0 | 2 2 2 1 0 25 1 | 143 2 1 157 0
APR-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 127 2 0 144 0
APR-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 112 2 0 191 0
APR-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 95 2 0 164 0
APR-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 88 1 0 189 0
APR-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 40 1 0 12 0
APR-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 66 4 0 6 0
APR-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 53 1 0 26 0
APR-26 31000 C 0 0 0 0 0 | 1 1 1 1 0 35 2 | 53 1 2 26 -2
APR-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 43 13 0 26 0
APR-26 31400 C 0 0 0 0 0 | 1 1 1 1 0 38 1 | 40 1 1 127 -1
APR-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 10 10 0 1 0
APR-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 19 13 0 7 0
APR-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 16 15 0 5 0
APR-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
APR-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 13 11 0 5 0
APR-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 14 12 0 6 0
APR-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
APR-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 11 8 0 8 0
APR-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 1 1 0 1 0
APR-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
TOTAL CALL 2676 | TOTAL CALL 3910 | TOTAL CALL 6586 13248 -381
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 0 103 0 | 34 2 0 390 0
APR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 13 7 0 4 0
APR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 37 15 0 2 0
APR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
APR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
APR-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 21 11 0 23 0
APR-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
APR-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 12 12 0 1 0
APR-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
APR-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
APR-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 20 3 0 109 0
APR-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 14 4 0 2 0
APR-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
APR-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 16 16 0 1 0
APR-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 56 43 0 2 0
APR-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 29 11 0 2 0
APR-26 17600 P 1 1 1 1 1 | 0 0 0 1 0 85 0 | 56 1 1 3 0
APR-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
APR-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 52 15 0 9 0
APR-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
APR-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 49 2 0 187 0
APR-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 56 14 0 4 0
APR-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 50 27 0 15 0
APR-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 68 10 0 1 0
APR-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 31 16 0 2 0
APR-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 27 7 0 4 0
APR-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 68 17 0 61 0
APR-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 69 12 0 141 0
APR-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 73 2 0 137 0
APR-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 34 3 0 13 0
APR-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 35 8 0 16 0
APR-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 36 5 0 7 0
APR-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 55 3 0 41 0
APR-26 19900 P 0 0 0 0 0 | 3 3 3 1 0 60 82 | 50 3 82 123 +82
APR-26 20000 P 0 0 0 0 0 | 3 3 3 1 0 59 33 | 114 3 33 281 +33
APR-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 128 4 0 117 0
APR-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 140 4 0 169 0
APR-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 145 3 0 210 0
APR-26 20800 P 0 0 0 0 0 | 4 4 4 1 0 52 2 | 160 3 2 241 +2
APR-26 21000 P 5 5 4 4 2 | 4 4 4 1 0 50 1 | 172 3 3 271 -1
APR-26 21200 P 0 0 0 0 0 | 5 5 5 1 0 48 3 | 163 5 3 422 +2
APR-26 21400 P 0 0 0 0 0 | 5 5 5 1 0 46 46 | 178 4 46 366 +2
APR-26 21600 P 0 0 0 0 0 | 6 6 5 1 0 44 2 | 221 5 2 299 -1
APR-26 21800 P 5 5 5 5 1 | 7 7 6 1 0 42 3 | 236 5 4 350 -2
APR-26 22000 P 4 4 4 4 7 | 0 0 0 1 0 40 0 | 239 4 7 342 -7
APR-26 22200 P 0 0 0 0 0 | 7 8 7 1 0 38 3 | 300 6 3 1154 -2
APR-26 22400 P 0 0 0 0 0 | 7 7 7 1 0 37 2 | 320 7 2 332 +1
APR-26 22600 P 5 5 5 5 1 | 8 8 8 1 0 35 7 | 321 5 8 161 -133
APR-26 22800 P 0 0 0 0 0 | 8 9 8 1 0 33 28 | 380 8 28 280 +5
APR-26 23000 P 8 8 5 5 14 | 0 0 0 1 0 31 0 | 420 5 14 768 -8
APR-26 23200 P 10 10 7 7 3 | 10 11 10 2 0 31 33 | 469 7 36 305 +29
APR-26 23400 P 7 8 7 8 4 | 11 11 11 3 0 31 12 | 513 7 16 336 0
APR-26 23600 P 10 10 10 10 14 | 11 12 11 4 0 30 2 | 570 10 16 407 +14
APR-26 23800 P 14 14 8 8 6 | 14 14 12 6 0 30 22 | 644 8 28 416 -5
APR-26 24000 P 13 13 8 10 28 | 15 15 13 8 0 29 367 | 722 8 395 432 -257
APR-26 24200 P 11 14 10 14 9 | 18 20 15 11 -1 28 18 | 809 10 27 513 -2
APR-26 24400 P 18 18 13 15 16 | 24 24 16 16 -2 27 21 | 910 13 37 363 -6
APR-26 24600 P 28 28 15 17 42 | 30 31 20 22 -4 27 125 | 1007 15 167 873 -20
APR-26 24800 P 34 34 18 21 43 | 35 40 25 29 -9 25 154 | 1107 18 197 227 -94
APR-26 25000 P 49 49 22 26 85 | 44 55 32 40 -11 25 396 | 1200 22 481 875 +35
APR-26 25200 P 66 69 30 42 128 | 59 75 44 56 -17 24 493 | 1321 30 621 474 -60
APR-26 25400 P 90 94 41 58 264 | 81 110 60 77 -26 23 481 | 1500 41 745 549 -174
APR-26 25600 P 133 133 60 82 283 | 116 150 84 105 -37 23 477 | 1596 60 760 446 +23
APR-26 25800 P 186 188 90 111 308 | 155 206 119 143 -50 22 777 | 1785 90 1085 654 +107
APR-26 26000 P 244 258 126 159 496 | 191 288 166 192 -67 21 839 | 1558 126 1335 398 +36
APR-26 26200 P 338 348 177 231 316 | 280 385 233 259 -92 20 544 | 1626 177 860 316 +86
APR-26 26400 P 446 446 246 306 209 | 395 500 320 348 -119 20 445 | 2092 246 654 104 -53
APR-26 26600 P 565 565 334 400 365 | 517 619 428 456 -145 20 122 | 1955 334 487 153 -42
APR-26 26800 P 584 584 446 495 21 | 675 700 568 586 -157 20 29 | 2217 446 50 283 -1
APR-26 27000 P 675 675 570 645 17 | 822 846 762 733 -168 20 12 | 2380 570 29 30 +8
APR-26 27200 P 1052 1058 808 808 14 | 1060 1060 901 898 -179 21 16 | 2542 808 30 3 -5
APR-26 27400 P 1018 1018 1007 1007 2 | 1205 1205 1070 1068 -189 21 6 | 2740 1007 8 18 +2
APR-26 27600 P 0 0 0 0 0 | 1392 1392 1250 1248 -201 21 10 | 2916 1250 10 8 +5
APR-26 27800 P 0 0 0 0 0 | 0 0 0 1439 -201 22 0 | 1654 1540 0 2 0
APR-26 28000 P 0 0 0 0 0 | 0 0 0 1633 -201 23 0 | 2730 2085 0 2 0
APR-26 28200 P 0 0 0 0 0 | 0 0 0 1828 -203 24 0 | 0 0 0 0 0
APR-26 28400 P 0 0 0 0 0 | 0 0 0 2025 -200 25 0 | 2945 2621 0 1 0
APR-26 28600 P 0 0 0 0 0 | 0 0 0 2222 -199 26 0 | 0 0 0 0 0
APR-26 28800 P 0 0 0 0 0 | 0 0 0 2424 -196 29 0 | 0 0 0 0 0
APR-26 29000 P 0 0 0 0 0 | 0 0 0 2611 -208 22 0 | 0 0 0 0 0
APR-26 29200 P 0 0 0 0 0 | 0 0 0 2810 -209 0 0 | 0 0 0 0 0
APR-26 29400 P 0 0 0 0 0 | 0 0 0 3010 -208 0 0 | 0 0 0 0 0
APR-26 29600 P 0 0 0 0 0 | 0 0 0 3210 -208 0 0 | 0 0 0 0 0
APR-26 29800 P 0 0 0 0 0 | 0 0 0 3410 -208 0 0 | 0 0 0 10 0
APR-26 30000 P 0 0 0 0 0 | 0 0 0 3610 -208 0 0 | 4888 3888 0 2 0
APR-26 30200 P 0 0 0 0 0 | 0 0 0 3810 -208 0 0 | 0 0 0 0 0
APR-26 30400 P 0 0 0 0 0 | 0 0 0 4010 -208 0 0 | 0 0 0 0 0
APR-26 30600 P 0 0 0 0 0 | 0 0 0 4210 -208 0 0 | 0 0 0 0 0
APR-26 30800 P 0 0 0 0 0 | 0 0 0 4410 -208 0 0 | 0 0 0 0 0
APR-26 31000 P 0 0 0 0 0 | 0 0 0 4610 -208 0 0 | 0 0 0 0 0
APR-26 31200 P 0 0 0 0 0 | 0 0 0 4810 -208 0 0 | 0 0 0 0 0
APR-26 31400 P 0 0 0 0 0 | 0 0 0 5010 -208 0 0 | 0 0 0 0 0
APR-26 31600 P 0 0 0 0 0 | 0 0 0 5210 -208 0 0 | 0 0 0 0 0
APR-26 31800 P 0 0 0 0 0 | 0 0 0 5410 -208 0 0 | 0 0 0 0 0
APR-26 32000 P 0 0 0 0 0 | 0 0 0 5610 -208 0 0 | 0 0 0 0 0
APR-26 32200 P 0 0 0 0 0 | 0 0 0 5810 -208 0 0 | 0 0 0 0 0
APR-26 32400 P 0 0 0 0 0 | 0 0 0 6010 -208 0 0 | 0 0 0 0 0
APR-26 32600 P 0 0 0 0 0 | 0 0 0 6210 -208 0 0 | 0 0 0 0 0
APR-26 32800 P 0 0 0 0 0 | 0 0 0 6410 -208 0 0 | 0 0 0 0 0
APR-26 33000 P 0 0 0 0 0 | 0 0 0 6610 -208 0 0 | 0 0 0 0 0
APR-26 33200 P 0 0 0 0 0 | 0 0 0 6810 -208 0 0 | 0 0 0 0 0
APR-26 33400 P 0 0 0 0 0 | 0 0 0 7010 -208 0 0 | 0 0 0 0 0
APR-26 33600 P 0 0 0 0 0 | 0 0 0 7210 -208 0 0 | 0 0 0 0 0
APR-26 33800 P 0 0 0 0 0 | 0 0 0 7410 -208 0 0 | 0 0 0 10 0
TOTAL PUT 2699 | TOTAL PUT 5613 | TOTAL PUT 8312 15273 -401
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 14898 28521 -782
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 14285 +203 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 14185 +203 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 14085 +203 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13985 +203 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13885 +203 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13785 +203 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 13685 +203 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 13585 +203 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 13485 +203 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 13385 +203 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 13285 +203 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 13185 +203 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 13085 +203 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12985 +203 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12885 +203 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12785 +203 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 12685 +203 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 12585 +203 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 12485 +203 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 12385 +203 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 12285 +203 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 12185 +203 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 12085 +203 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11985 +203 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11885 +203 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11785 +203 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 11685 +203 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 11585 +203 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 11485 +203 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 11385 +203 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 11285 +203 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 11185 +203 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 11085 +203 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10985 +203 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10885 +203 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10785 +203 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 10685 +203 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 10585 +203 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 10485 +203 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 10385 +203 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 10285 +203 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 10185 +203 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 10085 +203 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9985 +203 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9885 +203 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9785 +203 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 9685 +203 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 9585 +203 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 9485 +203 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 9385 +203 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 9285 +203 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 9185 +203 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 9085 +203 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8985 +203 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8885 +203 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8785 +203 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 8685 +203 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 8585 +203 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 8485 +203 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 8385 +203 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 8285 +203 0 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 8185 +203 0 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 8085 +203 0 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7985 +203 0 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7885 +203 0 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7785 +203 0 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 7685 +203 0 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 7585 +203 0 0 | 0 0 0 0 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 7485 +203 0 0 | 0 0 0 0 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 7386 +204 34 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 7286 +204 33 0 | 0 0 0 0 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 7186 +204 33 0 | 0 0 0 0 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 7086 +203 32 0 | 0 0 0 0 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6986 +203 32 0 | 0 0 0 0 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6886 +203 31 0 | 0 0 0 0 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6786 +203 31 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6686 +203 30 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 6586 +203 30 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 6487 +204 31 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 6387 +204 31 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 6287 +203 30 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 6088 +204 30 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5888 +203 29 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5689 +204 29 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5490 +204 29 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5291 +204 29 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5093 +204 28 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4894 +204 28 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4696 +203 27 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4499 +204 27 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4302 +204 27 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4106 +204 26 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3911 +204 26 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3716 +203 26 0 | 2556 2556 0 1 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3523 +203 26 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3331 +202 25 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3140 +201 25 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2952 +200 25 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2765 +198 24 0 | 1812 1812 0 1 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2581 +197 24 0 | 0 0 0 0 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2399 +194 23 0 | 0 0 0 0 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2221 +191 23 0 | 1895 1120 0 11 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 2046 +188 23 0 | 1130 1005 0 43 0
MAY-26 24600 C 0 0 0 0 0 | 0 0 0 1875 +183 22 0 | 1110 898 0 101 0
MAY-26 24800 C 0 0 0 0 0 | 0 0 0 1710 +179 22 0 | 1380 841 0 25 0
MAY-26 25000 C 0 0 0 0 0 | 0 0 0 1549 +174 22 0 | 1375 738 0 32 0
MAY-26 25200 C 0 0 0 0 0 | 0 0 0 1394 +188 21 0 | 1160 756 0 15 0
MAY-26 25400 C 0 0 0 0 0 | 1206 1206 1206 1218 +154 20 1 | 1206 560 1 37 0
MAY-26 25600 C 0 0 0 0 0 | 1064 1064 1064 1078 +142 20 1 | 1064 494 1 83 0
MAY-26 25800 C 822 822 822 822 1 | 899 899 899 949 +130 20 1 | 963 434 2 113 0
MAY-26 26000 C 740 740 670 670 3 | 706 835 706 837 +131 20 27 | 838 371 30 205 0
MAY-26 26200 C 623 839 623 810 41 | 612 732 577 726 +116 20 31 | 839 339 72 120 -18
MAY-26 26400 C 535 686 535 686 10 | 560 633 490 621 +104 19 185 | 686 293 195 287 +156
MAY-26 26600 C 499 621 499 620 12 | 471 545 422 537 +92 20 68 | 621 249 80 322 +28
MAY-26 26800 C 392 540 387 514 16 | 430 460 365 455 +77 19 57 | 540 215 73 237 +29
MAY-26 27000 C 340 482 340 420 20 | 336 393 292 390 +69 20 87 | 482 183 107 158 +27
MAY-26 27200 C 276 368 276 368 6 | 265 331 251 331 +60 20 54 | 368 155 60 194 +17
MAY-26 27400 C 250 346 250 307 17 | 212 279 212 279 +52 20 23 | 346 128 40 266 -14
MAY-26 27600 C 190 280 189 265 23 | 180 235 176 235 +45 20 76 | 280 111 99 325 +19
MAY-26 27800 C 170 239 170 226 22 | 158 192 150 196 +38 20 61 | 239 97 83 279 +2
MAY-26 28000 C 133 201 133 201 13 | 132 162 117 163 +32 20 104 | 201 82 117 218 +65
MAY-26 28200 C 114 164 114 160 15 | 108 133 103 135 +27 20 126 | 164 71 141 271 +52
MAY-26 28400 C 130 140 118 139 9 | 94 107 87 111 +22 20 209 | 140 59 218 314 -3
MAY-26 28600 C 107 116 107 111 5 | 77 88 71 91 +17 20 170 | 116 51 175 156 -143
MAY-26 28800 C 0 0 0 0 0 | 58 69 58 74 +13 20 43 | 84 47 43 247 -32
MAY-26 29000 C 75 80 75 80 3 | 62 62 62 61 +11 20 1 | 80 35 4 67 +2
MAY-26 29200 C 0 0 0 0 0 | 47 49 47 50 +9 21 4 | 53 30 4 72 +2
MAY-26 29400 C 47 55 47 55 4 | 35 35 35 41 +8 21 5 | 55 27 9 108 +9
MAY-26 29600 C 34 46 34 46 2 | 33 33 33 33 +7 21 1 | 46 20 3 24 0
MAY-26 29800 C 35 35 35 35 1 | 28 28 28 26 +5 21 1 | 36 18 2 34 +1
MAY-26 30000 C 20 31 20 30 4 | 23 23 23 21 +4 21 1 | 31 17 5 33 -1
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 17 +4 21 0 | 28 13 0 20 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 13 +2 21 0 | 18 12 0 10 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 10 +1 21 0 | 19 10 0 23 0
MAY-26 30800 C 0 0 0 0 0 | 12 12 12 8 +1 21 5 | 17 11 5 55 +5
MAY-26 31000 C 0 0 0 0 0 | 10 10 10 7 +2 22 2 | 14 10 2 14 +2
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 16 5 0 8 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 14 14 0 1 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 13 6 0 18 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 6 4 0 4 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 26 0 | 0 0 0 0 0
TOTAL CALL 227 | TOTAL CALL 1344 | TOTAL CALL 1571 4552 +205
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 7 7 0 29 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 8 2 0 272 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 14 14 0 2 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 13 13 0 1 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 5 4 0 2 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 12 12 0 1 0
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAY-26 16000 P 3 3 3 3 4 | 0 0 0 1 0 50 0 | 6 3 4 77 +4
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 13 13 0 2 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 6 4 0 40 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 11 11 0 2 0
MAY-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 12 12 0 49 0
MAY-26 18000 P 6 6 6 6 3 | 7 8 7 1 0 38 24 | 37 4 27 92 +12
MAY-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 45 45 0 1 0
MAY-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 18 18 0 1 0
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 41 41 0 1 0
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 44 44 0 2 0
MAY-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 48 48 0 1 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 14 13 0 11 0
MAY-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 13 11 0 2 0
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 56 15 0 3 0
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 102 14 0 57 0
MAY-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 110 26 0 4 0
MAY-26 20200 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 118 54 0 5 0
MAY-26 20400 P 0 0 0 0 0 | 0 0 0 3 0 29 0 | 100 38 0 6 0
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 133 83 0 16 0
MAY-26 20800 P 0 0 0 0 0 | 20 20 20 5 0 29 8 | 142 20 8 26 +1
MAY-26 21000 P 0 0 0 0 0 | 0 0 0 7 +1 29 0 | 172 23 0 73 -5
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 193 21 0 68 -25
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 10 +1 28 0 | 208 28 0 102 0
MAY-26 21600 P 26 26 26 26 3 | 0 0 0 12 +1 28 0 | 231 25 3 114 +3
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 251 28 0 185 0
MAY-26 22000 P 0 0 0 0 0 | 32 32 32 18 +1 27 5 | 284 31 5 140 0
MAY-26 22200 P 0 0 0 0 0 | 35 36 33 22 +1 27 37 | 303 33 37 116 +37
MAY-26 22400 P 0 0 0 0 0 | 39 39 38 26 0 26 7 | 340 38 7 101 +6
MAY-26 22600 P 34 34 34 34 3 | 43 43 42 32 0 26 15 | 376 34 18 96 0
MAY-26 22800 P 39 39 39 39 1 | 47 49 45 39 0 26 13 | 420 39 14 103 -2
MAY-26 23000 P 47 47 40 43 5 | 50 53 50 47 -1 25 2 | 466 40 7 29 0
MAY-26 23200 P 62 62 50 50 2 | 60 61 59 57 -2 25 16 | 504 50 18 91 +2
MAY-26 23400 P 0 0 0 0 0 | 71 72 65 69 -3 25 27 | 546 65 27 249 +3
MAY-26 23600 P 81 81 66 66 4 | 82 82 74 82 -5 24 36 | 580 66 40 304 -3
MAY-26 23800 P 92 92 73 77 5 | 99 100 86 95 -6 24 42 | 629 73 47 807 0
MAY-26 24000 P 105 105 84 89 18 | 111 125 100 111 -8 23 116 | 738 84 134 423 -4
MAY-26 24200 P 137 137 94 100 22 | 135 149 117 132 -11 23 139 | 677 94 161 425 -21
MAY-26 24400 P 163 163 117 119 8 | 157 163 141 156 -15 23 65 | 618 117 73 111 0
MAY-26 24600 P 191 191 138 150 11 | 175 205 164 185 -18 22 98 | 996 138 109 295 -35
MAY-26 24800 P 225 228 163 163 19 | 245 245 194 218 -23 22 36 | 996 163 55 353 +4
MAY-26 25000 P 272 272 185 203 34 | 270 272 235 256 -29 21 75 | 1221 185 109 433 -2
MAY-26 25200 P 322 325 223 240 62 | 295 351 274 299 -35 21 134 | 1161 223 196 226 -46
MAY-26 25400 P 376 376 266 294 33 | 350 390 329 349 -42 21 97 | 1345 266 130 233 -29
MAY-26 25600 P 390 390 321 347 15 | 440 458 390 406 -56 20 55 | 857 321 70 192 +3
MAY-26 25800 P 500 500 380 404 11 | 520 540 462 475 -65 20 88 | 923 380 99 169 +36
MAY-26 26000 P 620 621 455 500 33 | 620 645 530 554 -78 20 54 | 1045 455 87 782 +14
MAY-26 26200 P 713 713 540 570 8 | 732 732 624 641 -90 20 19 | 1755 540 27 420 +3
MAY-26 26400 P 0 0 0 0 0 | 848 848 729 743 -100 20 59 | 1032 729 59 284 +59
MAY-26 26600 P 866 866 710 765 18 | 915 943 836 855 -114 20 23 | 1290 710 41 54 +8
MAY-26 26800 P 890 890 850 850 18 | 0 0 0 982 -120 20 0 | 1237 850 18 18 +17
MAY-26 27000 P 0 0 0 0 0 | 1146 1146 1146 1113 -130 20 1 | 1163 1146 1 1 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1253 -140 20 0 | 0 0 0 2 0
MAY-26 27400 P 1297 1297 1297 1297 1 | 0 0 0 1401 -151 20 0 | 1297 1297 1 1 +1
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 1557 -157 20 0 | 0 0 0 0 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1717 -164 20 0 | 0 0 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1883 -170 20 0 | 0 0 0 0 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2054 -175 20 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 2295 2295 2295 2229 -180 20 12 | 2295 2295 12 12 +12
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2409 -183 20 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2591 -187 20 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2777 -190 21 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2965 -192 21 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3155 -195 21 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3347 -196 21 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3541 -197 21 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3735 -199 21 0 | 4100 4100 0 1 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3931 -200 21 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4128 -200 21 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4325 -201 21 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4523 -201 21 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4721 -202 21 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4920 -202 21 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5119 -202 21 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5318 -202 21 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5517 -203 21 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5717 -202 22 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 5916 -203 21 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6116 -203 22 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6316 -203 22 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6516 -203 23 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 6715 -203 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 6915 -203 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7115 -203 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7315 -203 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7515 -203 0 0 | 0 0 0 0 0
TOTAL PUT 341 | TOTAL PUT 1303 | TOTAL PUT 1644 7718 +53
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 3215 12270 +258
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 14172 +201 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13972 +201 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13772 +201 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13572 +201 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13372 +201 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13172 +201 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12972 +201 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12772 +201 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12572 +201 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12372 +201 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12172 +201 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11972 +201 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11772 +201 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11572 +201 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11372 +201 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11172 +201 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10972 +201 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10772 +201 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10572 +201 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10372 +201 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10172 +201 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9972 +201 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9772 +201 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9572 +201 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9373 +201 33 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9173 +201 32 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8973 +201 31 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8773 +201 30 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8573 +201 29 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8374 +201 31 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8174 +201 30 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7975 +201 30 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7875 +201 30 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7775 +201 29 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7675 +200 29 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7576 +201 29 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7476 +201 29 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7377 +201 29 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7277 +201 29 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7177 +200 28 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7078 +201 28 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6979 +201 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6879 +200 28 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6780 +200 28 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6681 +201 28 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6582 +201 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6482 +200 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6383 +200 28 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6284 +200 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6186 +200 28 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5988 +200 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5791 +199 27 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5595 +199 27 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5399 +199 26 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5204 +199 26 0 | 5664 4055 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 5009 +198 26 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4816 +198 26 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4623 +197 25 0 | 4180 3800 0 2 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4431 +196 25 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4241 +202 25 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 4052 +194 25 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3865 +193 25 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3679 +192 24 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3496 +191 24 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3314 +189 24 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3135 +187 24 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2959 +186 23 0 | 4668 1900 0 2 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2785 +183 23 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2615 +181 23 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2448 +178 23 0 | 3860 1311 0 4 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2284 +174 22 0 | 4074 1189 0 10 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 2125 +171 22 0 | 1825 1180 0 34 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1970 +167 22 0 | 1337 1000 0 45 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1820 +164 22 0 | 1312 882 0 11 0
JUN-26 25000 C 0 0 0 0 0 | 1585 1615 1570 1674 +159 21 3 | 2710 784 3 30 -1
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1534 +178 21 0 | 1680 709 0 46 0
JUN-26 25400 C 0 0 0 0 0 | 1382 1382 1382 1371 +141 20 1 | 2054 646 1 81 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 1245 +134 20 0 | 2065 591 0 144 0
JUN-26 25800 C 1160 1160 1160 1160 1 | 0 0 0 1128 +123 20 0 | 1787 526 1 107 +1
JUN-26 26000 C 1120 1120 1120 1120 1 | 895 975 870 1022 +122 20 42 | 2327 473 43 229 +42
JUN-26 26200 C 980 980 980 980 1 | 804 883 804 922 +117 20 16 | 2000 432 17 75 0
JUN-26 26400 C 929 929 929 929 1 | 825 825 825 823 +106 20 1 | 1760 401 2 126 +1
JUN-26 26600 C 0 0 0 0 0 | 722 722 722 735 +97 20 1 | 1900 347 1 37 0
JUN-26 26800 C 0 0 0 0 0 | 640 648 640 655 +89 20 2 | 1650 312 2 116 -1
JUN-26 27000 C 608 644 608 644 4 | 500 584 500 579 +77 20 5 | 1837 290 9 217 -2
JUN-26 27200 C 542 542 542 542 1 | 454 513 454 516 +72 20 9 | 1640 256 10 138 +1
JUN-26 27400 C 506 506 506 506 1 | 415 430 415 457 +65 20 2 | 1114 235 3 136 +1
JUN-26 27600 C 0 0 0 0 0 | 368 368 368 404 +58 20 1 | 1506 216 1 188 0
JUN-26 27800 C 0 0 0 0 0 | 322 322 322 356 +52 20 1 | 1578 182 1 31 0
JUN-26 28000 C 323 323 323 323 1 | 271 308 271 313 +47 20 3 | 1226 172 4 170 +2
JUN-26 28200 C 0 0 0 0 0 | 228 268 228 274 +41 20 8 | 1435 143 8 230 +6
JUN-26 28400 C 210 210 210 210 1 | 191 230 185 240 +37 20 9 | 1170 140 10 298 +6
JUN-26 28600 C 0 0 0 0 0 | 206 213 205 209 +32 20 3 | 964 124 3 126 +2
JUN-26 28800 C 198 198 198 198 1 | 160 184 160 183 +29 20 4 | 1022 108 5 234 +1
JUN-26 29000 C 0 0 0 0 0 | 142 142 142 160 +26 20 1 | 1087 90 1 188 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 140 +23 20 0 | 977 90 0 194 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 122 +20 20 0 | 895 75 0 319 0
JUN-26 29600 C 0 0 0 0 0 | 85 102 79 106 +17 20 49 | 842 63 49 378 +33
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 91 +14 20 0 | 716 60 0 83 0
JUN-26 30000 C 0 0 0 0 0 | 63 71 62 78 +12 20 11 | 782 50 11 95 +1
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 66 +10 20 0 | 670 54 0 92 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 56 +8 20 0 | 600 50 0 53 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 48 +7 21 0 | 606 53 0 31 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 41 +6 21 0 | 517 43 0 43 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 34 +5 21 0 | 543 35 0 86 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 29 +5 21 0 | 510 40 0 80 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 23 +3 20 0 | 492 76 0 67 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 20 +3 21 0 | 445 27 0 80 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 16 +2 20 0 | 409 30 0 13 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 14 +2 21 0 | 435 30 0 10 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 11 +1 20 0 | 0 0 0 0 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 10 +1 21 0 | 398 19 0 4 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 8 +1 21 0 | 85 19 0 3 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 7 +1 21 0 | 299 14 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 5 0 20 0 | 308 16 0 47 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 4 0 20 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 3 0 20 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 2 0 20 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 10 10 10 1 0 19 2 | 110 10 2 10 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 273 10 0 58 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 | 0 0 0 1 0 22 0 | 190 4 0 79 0
TOTAL CALL 13 | TOTAL CALL 174 | TOTAL CALL 187 4994 +93
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 56 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 26 13 0 26 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 41 5 0 9 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 57 18 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 69 12 0 8 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 53 32 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 48 34 0 12 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 85 17 0 49 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 85 15 0 140 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 105 22 0 3 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 69 69 0 1 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 136 60 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 97 57 0 135 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 110 15 0 188 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 115 33 0 21 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 116 20 0 13 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 125 35 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 135 72 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 160 43 0 6 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 100 98 0 4 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 157 40 0 168 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 96 47 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 175 47 0 11 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 107 53 0 80 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 186 71 0 7 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 8 -1 28 0 | 98 34 0 64 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 210 89 0 74 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 10 -1 28 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 32 32 32 11 -1 28 1 | 184 32 1 4 +1
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 12 -1 27 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 14 -1 28 0 | 252 58 0 178 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 16 -1 27 0 | 270 38 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 19 -2 27 0 | 288 91 0 15 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 23 -2 27 0 | 335 44 0 79 0
JUN-26 20800 P 44 44 44 44 1 | 0 0 0 27 -2 26 0 | 330 44 1 38 0
JUN-26 21000 P 0 0 0 0 0 | 55 55 55 33 -1 26 3 | 999 55 3 317 0
JUN-26 21200 P 0 0 0 0 0 | 60 60 52 37 -4 26 3 | 406 52 3 220 -2
JUN-26 21400 P 0 0 0 0 0 | 0 0 0 45 -4 26 0 | 435 68 0 466 0
JUN-26 21600 P 0 0 0 0 0 | 66 66 66 53 -4 26 2 | 454 66 2 45 +2
JUN-26 21800 P 0 0 0 0 0 | 74 74 74 61 -5 25 1 | 504 74 1 258 0
JUN-26 22000 P 0 0 0 0 0 | 85 85 79 71 -6 25 2 | 543 79 2 336 0
JUN-26 22200 P 0 0 0 0 0 | 0 0 0 83 -7 25 0 | 607 97 0 212 0
JUN-26 22400 P 0 0 0 0 0 | 100 109 100 96 -8 25 3 | 514 100 3 137 0
JUN-26 22600 P 0 0 0 0 0 | 122 122 122 111 -9 24 1 | 579 122 1 107 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 127 -9 24 0 | 678 131 0 129 0
JUN-26 23000 P 148 148 125 125 2 | 141 141 140 146 -8 24 3 | 819 125 5 259 +2
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 164 -9 24 0 | 885 166 0 268 0
JUN-26 23400 P 0 0 0 0 0 | 0 0 0 185 -11 23 0 | 955 185 0 410 0
JUN-26 23600 P 0 0 0 0 0 | 216 216 208 208 -16 23 3 | 1031 208 3 260 -1
JUN-26 23800 P 0 0 0 0 0 | 0 0 0 235 -20 23 0 | 1093 238 0 101 0
JUN-26 24000 P 0 0 0 0 0 | 265 265 255 267 -23 22 11 | 1169 255 11 214 0
JUN-26 24200 P 300 300 300 300 1 | 306 306 306 303 -25 22 1 | 1275 300 2 260 +1
JUN-26 24400 P 0 0 0 0 0 | 337 337 328 342 -29 22 10 | 1365 328 10 104 +7
JUN-26 24600 P 0 0 0 0 0 | 406 406 381 386 -33 22 36 | 1405 381 36 292 -1
JUN-26 24800 P 0 0 0 0 0 | 443 443 431 434 -37 21 8 | 1477 431 8 286 +8
JUN-26 25000 P 430 430 415 415 2 | 517 518 494 487 -41 21 4 | 1700 415 6 423 +1
JUN-26 25200 P 0 0 0 0 0 | 565 565 554 545 -46 21 2 | 1866 540 2 148 -1
JUN-26 25400 P 655 655 530 530 2 | 660 660 598 610 -54 21 3 | 1858 530 5 356 0
JUN-26 25600 P 0 0 0 0 0 | 671 671 671 684 -61 20 1 | 1900 623 1 209 0
JUN-26 25800 P 0 0 0 0 0 | 761 789 743 765 -68 20 3 | 1880 690 3 133 -1
JUN-26 26000 P 746 746 741 745 4 | 932 932 830 853 -78 20 3 | 2092 713 7 69 -1
JUN-26 26200 P 0 0 0 0 0 | 1049 1049 1049 950 -84 20 1 | 2180 773 1 116 0
JUN-26 26400 P 0 0 0 0 0 | 1043 1043 1043 1055 -91 20 1 | 2238 851 1 58 +1
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1165 -106 20 0 | 2530 961 0 68 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1288 -113 20 0 | 2682 1000 0 15 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1417 -119 20 0 | 2467 1055 0 164 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1551 -126 20 0 | 3300 1495 0 51 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 1693 -140 20 0 | 3210 1435 0 20 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1844 -141 20 0 | 2874 1400 0 7 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 1995 -147 20 0 | 3236 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2151 -153 20 0 | 2854 1525 0 20 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2311 -158 20 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2475 -163 20 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2643 -168 20 0 | 3970 3150 0 0 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2815 -172 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2990 -176 20 0 | 4200 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3168 -179 20 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3348 -183 20 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3531 -185 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3717 -187 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3904 -189 20 0 | 5700 2950 0 9 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4093 -191 20 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4283 -193 20 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4474 -195 20 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4667 -196 20 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4861 -197 20 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5056 -197 20 0 | 5630 4878 0 2 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5251 -198 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5448 -198 21 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5644 -199 20 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5842 -199 21 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6039 -200 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6238 -200 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6436 -200 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6635 -200 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6833 -201 20 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7032 -201 20 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7232 -200 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7431 -201 21 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7630 -201 20 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7830 -201 21 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8229 -201 20 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8629 -201 21 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9029 -201 22 0 | 0 0 0 0 0
TOTAL PUT 12 | TOTAL PUT 106 | TOTAL PUT 118 8822 +16
| MONTH PUT/CALL RATIO 0.63
| MONTH TOTAL 305 13816 +109
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 6681 +194 26 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6586 +194 26 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6491 +194 26 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 6396 +193 25 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6301 +192 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6207 +192 25 0 | 6173 4534 0 2 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 6019 +190 25 0 | 4870 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5833 +190 25 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5648 +189 25 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5464 +187 25 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5282 +186 25 0 | 6172 4852 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5101 +185 24 0 | 5750 4950 0 3 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4922 +183 24 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4745 +182 24 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4570 +181 24 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4397 +179 24 0 | 4840 4080 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4226 +178 24 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 4058 +177 24 0 | 4520 4030 0 1 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3891 +175 23 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3728 +174 23 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3567 +172 23 0 | 3540 3540 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3408 +170 23 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3253 +168 23 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 3101 +167 23 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2951 +164 23 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2805 +162 22 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2663 +161 22 0 | 1998 1583 0 5 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2524 +159 22 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2388 +157 22 0 | 2205 1475 0 2 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2256 +154 22 0 | 2222 1515 0 1 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 2128 +152 22 0 | 2170 1468 0 7 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 2004 +165 22 0 | 1805 1630 0 7 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1852 +125 21 0 | 1763 1085 0 9 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1739 +120 21 0 | 1709 1010 0 11 0
SEP-26 25800 C 0 0 0 0 0 | 1522 1645 1522 1630 +126 21 8 | 1645 933 8 30 +7
SEP-26 26000 C 0 0 0 0 0 | 1401 1441 1401 1520 +114 21 21 | 2600 873 21 95 +17
SEP-26 26200 C 0 0 0 0 0 | 1308 1377 1308 1432 +123 21 14 | 1825 813 14 71 +14
SEP-26 26400 C 0 0 0 0 0 | 1278 1278 1278 1337 +115 21 7 | 1925 800 7 19 +7
SEP-26 26600 C 0 0 0 0 0 | 1191 1191 1191 1250 +113 21 27 | 1895 741 27 60 +27
SEP-26 26800 C 0 0 0 0 0 | 1150 1150 1150 1162 +104 21 1 | 1874 668 1 17 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 1086 +101 21 0 | 1830 639 0 25 0
SEP-26 27200 C 0 0 0 0 0 | 1018 1018 1018 1008 +93 21 1 | 1450 623 1 37 +1
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 939 +90 21 0 | 1877 725 0 10 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 870 +81 21 0 | 780 525 0 7 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 808 +78 21 0 | 1123 472 0 16 0
SEP-26 28000 C 0 0 0 0 0 | 0 0 0 751 +75 21 0 | 1390 480 0 22 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 698 +66 21 0 | 1036 404 0 62 0
SEP-26 28400 C 698 698 698 698 1 | 0 0 0 646 +64 21 0 | 1072 539 1 6 0
SEP-26 28600 C 0 0 0 0 0 | 516 594 516 603 +67 21 2 | 1123 402 2 37 +2
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 555 +58 21 0 | 1020 328 0 33 0
SEP-26 29000 C 0 0 0 0 0 | 512 517 512 517 +56 21 2 | 1256 303 2 69 +2
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 475 +48 21 0 | 958 348 0 9 0
SEP-26 29400 C 0 0 0 0 0 | 414 414 414 440 +49 21 1 | 908 335 1 9 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 406 +48 21 0 | 802 259 0 11 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 373 +46 21 0 | 830 326 0 10 0
SEP-26 30000 C 364 364 364 364 1 | 323 323 323 342 +44 21 1 | 824 213 2 36 0
SEP-26 30200 C 0 0 0 0 0 | 292 317 292 313 +49 21 3 | 735 292 3 16 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 277 +37 21 0 | 747 222 0 49 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 252 +34 20 0 | 720 217 0 31 0
SEP-26 30800 C 0 0 0 0 0 | 245 252 245 230 +32 20 3 | 614 180 3 14 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 209 +30 20 0 | 637 159 0 16 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 190 +28 20 0 | 527 176 0 3 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 172 +26 20 0 | 616 183 0 5 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 156 +24 20 0 | 315 154 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 141 +22 20 0 | 160 158 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 127 +20 20 0 | 480 127 0 8 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 115 +16 20 0 | 260 190 0 3 0
SEP-26 32400 C 120 120 120 120 1 | 0 0 0 103 +17 20 0 | 312 110 1 3 +1
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 93 +16 20 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 84 +15 20 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 75 +13 20 0 | 285 75 0 1 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 67 +12 20 0 | 338 308 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 60 +11 20 0 | 240 70 0 3 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 54 +10 20 0 | 111 81 0 4 0
SEP-26 33800 C 0 0 0 0 0 | 72 73 72 48 +9 20 2 | 290 52 2 31 +2
TOTAL CALL 3 | TOTAL CALL 93 | TOTAL CALL 96 946 +80
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 104 104 100 104 5 | 124 124 118 76 -13 26 2 | 309 100 7 65 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 81 -13 26 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 86 -13 26 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 91 -14 25 0 | 219 219 0 2 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 96 -15 25 0 | 423 147 0 22 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 102 -15 25 0 | 460 148 0 66 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 114 -17 25 0 | 338 168 0 5 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 128 -17 25 0 | 516 454 0 8 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 143 -18 25 0 | 577 193 0 10 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 159 -25 25 0 | 540 520 0 1 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 177 -21 25 0 | 644 217 0 209 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 196 -22 24 0 | 580 345 0 34 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 217 -24 24 0 | 737 360 0 50 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 240 -25 24 0 | 788 302 0 61 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 265 -26 24 0 | 795 356 0 22 0
SEP-26 22000 P 0 0 0 0 0 | 313 313 313 292 -28 24 1 | 855 313 1 110 0
SEP-26 22200 P 0 0 0 0 0 | 341 341 341 321 -38 24 1 | 912 341 1 30 0
SEP-26 22400 P 0 0 0 0 0 | 374 374 374 363 -27 24 1 | 990 315 1 54 -1
SEP-26 22600 P 0 0 0 0 0 | 0 0 0 398 -21 24 0 | 900 413 0 34 0
SEP-26 22800 P 0 0 0 0 0 | 440 440 440 430 -25 23 1 | 1069 440 1 29 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 466 -27 23 0 | 1050 493 0 11 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 504 -29 23 0 | 1164 531 0 114 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 545 -29 23 0 | 1422 555 0 67 0
SEP-26 23600 P 0 0 0 0 0 | 597 597 597 590 -32 23 1 | 1151 594 1 92 -1
SEP-26 23800 P 0 0 0 0 0 | 638 638 629 638 -38 22 2 | 1273 629 2 17 0
SEP-26 24000 P 630 630 630 630 1 | 720 720 690 688 -44 22 2 | 1481 630 3 36 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 747 -41 22 0 | 1648 802 0 33 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 806 -42 22 0 | 1830 813 0 34 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 870 -49 22 0 | 1752 873 0 73 0
SEP-26 24800 P 0 0 0 0 0 | 955 955 955 938 -50 22 1 | 1660 913 1 43 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1010 -59 22 0 | 1915 966 0 52 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1088 -58 21 0 | 1710 1002 0 68 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1170 -64 21 0 | 2485 1270 0 22 0
SEP-26 25600 P 0 0 0 0 0 | 1242 1242 1242 1257 -71 21 2 | 2011 1242 2 34 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1347 -76 21 0 | 2710 1158 0 24 0
SEP-26 26000 P 1495 1495 1355 1355 4 | 1451 1451 1430 1442 -84 21 3 | 2586 1324 7 6 -1
SEP-26 26200 P 0 0 0 0 0 | 1614 1614 1614 1547 -85 21 7 | 1877 1558 7 13 +7
SEP-26 26400 P 0 0 0 0 0 | 1725 1725 1711 1648 -97 21 14 | 1845 1711 14 19 +14
SEP-26 26600 P 0 0 0 0 0 | 1825 1825 1747 1758 -98 21 16 | 1988 1725 16 17 +14
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1877 -100 21 0 | 2615 1761 0 6 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1998 -105 21 0 | 3092 1805 0 4 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2123 -110 21 0 | 2515 1870 0 5 0
SEP-26 27400 P 0 0 0 0 0 | 2243 2243 2243 2252 -114 21 7 | 3660 1929 7 14 +7
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2382 -121 21 0 | 2560 2560 0 4 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2518 -125 21 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2658 -129 21 0 | 4378 4338 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2801 -133 21 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2948 -137 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3098 -140 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3251 -144 21 0 | 5050 4100 0 2 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3407 -148 21 0 | 4960 2880 0 2 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3565 -152 21 0 | 5450 4800 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3727 -155 21 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3891 -159 21 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4058 -161 21 0 | 5700 3525 0 1 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4227 -164 21 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4398 -168 21 0 | 6177 4700 0 3 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4572 -170 21 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4747 -173 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4925 -175 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 5003 5003 5003 5003 1 | 0 0 0 5104 -177 20 0 | 6135 4898 1 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5285 -179 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5467 -181 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5651 -183 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5836 -185 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6022 -187 20 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6210 -188 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6398 -190 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6588 -191 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6779 -192 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6970 -194 20 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7162 -195 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7355 -196 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7549 -197 20 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7743 -198 20 0 | 8230 8230 0 1 0
TOTAL PUT 11 | TOTAL PUT 61 | TOTAL PUT 72 1636 +39
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 168 2582 +119
MARKET PUT/CALL RATIO 1.20
MARKET TOTAL 18586 57189 -296
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED