MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-26 26400 686 232 18 324 216 570 -89
C MAY-26 26600 531 184 18 259 170 762 -76
P MAY-26 25000 470 299 19 297 190 648 +94
C MAY-26 26000 463 360 18 480 339 798 -129
C MAY-26 27000 433 111 18 166 106 730 -57
P MAY-26 25400 416 427 18 438 295 551 +121
C MAY-26 26800 391 144 18 208 133 640 -66
P MAY-26 25600 388 515 18 529 369 276 +145
P MAY-26 25200 385 357 19 360 243 435 +106
P MAY-26 24800 377 250 20 243 157 494 +83
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 APR 2026, WEDNESDAY 30 APR 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 12000 C 0 0 0 0 0 | 0 0 0 13624 -316 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 13524 -316 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 13424 -316 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13324 -316 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13224 -316 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13124 -316 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 13024 -316 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 12924 -316 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 12824 -316 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 12724 -316 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 12624 -316 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 12524 -316 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 12424 -316 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12324 -316 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12224 -316 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12124 -316 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 12024 -316 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 11924 -316 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 11824 -316 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 11724 -316 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 11624 -316 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 11524 -316 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 11424 -316 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11324 -316 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11224 -316 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11124 -316 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 11024 -316 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 10924 -316 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 10824 -316 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 10724 -316 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 10624 -316 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 10524 -316 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 10424 -316 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10324 -316 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10224 -316 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10124 -316 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 10024 -316 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 9924 -316 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 9824 -316 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 9724 -316 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 9624 -316 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 9524 -316 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 9424 -316 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9324 -316 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9224 -316 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9124 -316 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 9024 -316 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 8924 -316 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 8824 -316 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 8724 -316 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 8624 -316 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 8524 -316 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 8424 -316 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8324 -316 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8224 -316 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8124 -316 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 8024 -316 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 7924 -316 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 7824 -316 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 7724 -316 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 7624 -316 0 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 7524 -316 0 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 7424 -316 0 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7324 -316 0 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7224 -316 0 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7124 -316 0 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 7024 -316 0 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 6924 -316 0 0 | 0 0 0 0 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 6825 -315 37 0 | 0 0 0 0 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 6725 -315 37 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 6625 -315 36 0 | 0 0 0 0 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 6525 -315 35 0 | 0 0 0 0 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 6425 -315 35 0 | 0 0 0 0 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6325 -315 34 0 | 0 0 0 0 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6225 -315 34 0 | 0 0 0 0 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6125 -315 33 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6025 -315 33 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 5925 -315 32 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 5826 -314 34 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5726 -314 33 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5626 -314 32 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5426 -315 31 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5227 -314 31 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5028 -313 31 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4829 -312 31 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4630 -312 30 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4431 -311 29 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4233 -310 29 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4035 -309 28 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3837 -308 28 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3640 -306 27 0 | 0 0 0 0 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3444 -304 27 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3248 -302 26 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3054 -299 26 0 | 2556 2556 0 1 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2861 -296 25 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2669 -293 25 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2489 -279 25 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2299 -289 24 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2111 -288 24 0 | 1812 1812 0 1 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 1924 -281 23 0 | 1919 1918 0 2 0
MAY-26 24000 C 1990 1990 1990 1990 3 | 0 0 0 1743 -273 22 0 | 1990 1735 3 4 +3
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1564 -261 21 0 | 1895 1120 0 11 0
MAY-26 24400 C 1407 1407 1407 1407 1 | 1379 1400 1369 1392 -258 21 16 | 1525 1005 17 35 -7
MAY-26 24600 C 0 0 0 0 0 | 1332 1332 1203 1226 -247 20 35 | 1460 898 35 103 +1
MAY-26 24800 C 0 0 0 0 0 | 1142 1142 1065 1068 -235 20 6 | 1380 841 6 25 0
MAY-26 25000 C 1120 1120 976 976 6 | 1041 1045 902 921 -219 19 19 | 1375 738 25 25 +2
MAY-26 25200 C 0 0 0 0 0 | 861 861 768 783 -199 19 12 | 1160 677 12 26 +2
MAY-26 25400 C 830 830 694 708 5 | 757 757 636 651 -191 18 35 | 1297 560 40 91 +31
MAY-26 25600 C 680 694 555 555 4 | 638 638 522 547 -161 18 120 | 1064 465 124 153 +71
MAY-26 25800 C 569 573 458 483 95 | 522 557 424 444 -146 18 276 | 963 382 371 899 +15
MAY-26 26000 C 470 480 375 380 126 | 420 473 339 360 -129 18 337 | 852 305 463 798 +26
MAY-26 26200 C 378 401 300 312 82 | 340 383 278 290 -107 18 186 | 839 248 268 345 +27
MAY-26 26400 C 307 324 244 252 171 | 266 306 216 232 -89 18 515 | 686 200 686 570 -15
MAY-26 26600 C 247 259 190 195 177 | 210 237 170 184 -76 18 354 | 621 159 531 762 -5
MAY-26 26800 C 204 207 152 165 98 | 170 208 133 144 -66 18 293 | 540 128 391 640 -104
MAY-26 27000 C 166 166 121 131 55 | 136 155 106 111 -57 18 378 | 482 102 433 730 +141
MAY-26 27200 C 123 127 96 99 34 | 117 125 84 85 -48 18 294 | 368 83 328 617 -24
MAY-26 27400 C 95 103 77 79 52 | 93 99 67 67 -38 18 121 | 346 67 173 550 +30
MAY-26 27600 C 76 76 61 62 11 | 76 79 53 51 -32 19 76 | 280 53 87 248 -45
MAY-26 27800 C 63 64 51 51 8 | 60 64 42 38 -27 19 51 | 239 42 59 738 +25
MAY-26 28000 C 48 50 39 41 15 | 40 44 33 28 -22 19 69 | 201 33 84 644 +22
MAY-26 28200 C 38 38 34 34 5 | 34 35 27 20 -20 19 238 | 164 27 243 768 +174
MAY-26 28400 C 28 31 25 25 6 | 30 30 21 14 -17 19 59 | 140 21 65 650 +35
MAY-26 28600 C 0 0 0 0 0 | 25 25 16 10 -13 19 38 | 116 16 38 206 +17
MAY-26 28800 C 19 19 16 16 4 | 19 19 14 7 -11 19 49 | 84 14 53 577 +32
MAY-26 29000 C 16 16 16 16 2 | 14 14 10 5 -9 19 10 | 80 10 12 84 +4
MAY-26 29200 C 0 0 0 0 0 | 9 9 8 4 -6 19 6 | 55 8 6 88 -5
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 3 -5 19 0 | 55 9 0 135 0
MAY-26 29600 C 0 0 0 0 0 | 6 6 6 2 -4 19 1 | 46 6 1 44 0
MAY-26 29800 C 6 6 6 6 11 | 6 6 6 1 -4 19 3 | 36 6 14 47 -11
MAY-26 30000 C 0 0 0 0 0 | 4 4 4 1 -3 20 1 | 31 4 1 21 0
MAY-26 30200 C 4 4 4 4 4 | 0 0 0 1 -2 20 0 | 28 4 4 23 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 18 5 0 10 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 19 10 0 23 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 17 11 0 55 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 14 9 0 15 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 16 5 0 8 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 14 14 0 1 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 13 6 0 18 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 6 4 0 5 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
TOTAL CALL 975 | TOTAL CALL 3598 | TOTAL CALL 4573 10796 +442
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 87 0 | 0 0 0 0 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 7 7 0 29 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 8 2 0 272 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 14 14 0 2 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 13 13 0 1 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 5 4 0 2 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 12 12 0 1 0
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAY-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 6 3 0 82 0
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 13 13 0 2 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 6 4 0 136 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAY-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 11 11 0 2 0
MAY-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 12 12 0 49 0
MAY-26 18000 P 0 0 0 0 0 | 6 6 6 1 0 42 35 | 37 4 35 174 +35
MAY-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 18700 P 0 0 0 0 0 | 8 8 8 1 0 38 3 | 8 8 3 3 +3
MAY-26 18800 P 0 0 0 0 0 | 8 8 8 1 0 37 1 | 45 8 1 2 +1
MAY-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 18 18 0 1 0
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 41 8 0 2 0
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 44 10 0 5 0
MAY-26 19200 P 0 0 0 0 0 | 10 10 10 1 0 35 4 | 10 10 4 4 +4
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 48 10 0 1 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 14 13 0 1 -10
MAY-26 19500 P 0 0 0 0 0 | 10 10 10 1 0 33 2 | 13 10 2 5 +2
MAY-26 19600 P 0 0 0 0 0 | 11 11 11 1 0 33 1 | 11 10 1 3 +1
MAY-26 19700 P 0 0 0 0 0 | 10 10 10 1 0 32 1 | 15 10 1 3 +1
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 56 12 0 7 0
MAY-26 19900 P 0 0 0 0 0 | 10 13 10 1 0 31 17 | 102 10 17 15 -16
MAY-26 20000 P 0 0 0 0 0 | 14 14 14 1 0 30 115 | 110 11 115 70 +59
MAY-26 20200 P 0 0 0 0 0 | 11 15 11 2 +1 31 30 | 118 11 30 35 +26
MAY-26 20400 P 0 0 0 0 0 | 16 17 16 3 +2 31 26 | 100 16 26 32 +26
MAY-26 20600 P 0 0 0 0 0 | 15 18 15 4 +3 31 20 | 133 15 20 35 +15
MAY-26 20800 P 0 0 0 0 0 | 18 18 18 5 +4 31 5 | 142 16 5 117 +5
MAY-26 21000 P 0 0 0 0 0 | 19 19 19 6 +5 30 15 | 172 18 15 73 +12
MAY-26 21200 P 14 14 14 14 8 | 18 22 18 8 +6 30 23 | 193 14 31 99 +8
MAY-26 21400 P 0 0 0 0 0 | 17 22 17 9 +6 29 18 | 208 17 18 94 +13
MAY-26 21600 P 16 16 16 16 2 | 19 26 19 11 +7 28 12 | 231 16 14 151 -33
MAY-26 21800 P 18 19 18 19 4 | 21 28 21 14 +9 28 5 | 251 18 9 208 +4
MAY-26 22000 P 21 21 16 16 8 | 21 32 21 17 +10 27 28 | 284 16 36 178 +12
MAY-26 22200 P 21 21 21 21 1 | 24 36 24 21 +13 27 25 | 303 21 26 33 -115
MAY-26 22400 P 0 0 0 0 0 | 27 39 27 25 +14 26 27 | 340 26 27 139 +3
MAY-26 22600 P 0 0 0 0 0 | 28 44 28 31 +17 26 32 | 376 28 32 47 0
MAY-26 22800 P 0 0 0 0 0 | 35 49 33 38 +21 25 84 | 420 32 84 215 +26
MAY-26 23000 P 39 39 30 30 9 | 38 55 36 46 +24 25 85 | 466 30 94 188 +41
MAY-26 23200 P 38 40 34 34 10 | 46 60 44 57 +29 24 65 | 504 34 75 481 +52
MAY-26 23400 P 43 43 42 43 4 | 52 72 47 69 +33 24 90 | 546 42 94 422 +50
MAY-26 23600 P 48 51 48 50 8 | 62 79 58 83 +37 23 83 | 580 48 91 386 -3
MAY-26 23800 P 64 66 57 63 9 | 72 97 66 98 +40 23 58 | 629 57 67 614 +10
MAY-26 24000 P 69 83 68 73 18 | 88 115 79 117 +44 22 166 | 738 68 184 557 -34
MAY-26 24200 P 86 104 85 102 26 | 105 139 90 142 +52 22 130 | 677 83 156 392 -28
MAY-26 24400 P 100 132 100 124 40 | 127 165 106 172 +64 21 154 | 618 100 194 431 +34
MAY-26 24600 P 129 165 125 165 48 | 160 203 136 207 +72 20 192 | 996 123 240 633 +64
MAY-26 24800 P 160 206 157 200 58 | 200 243 158 250 +83 20 319 | 996 151 377 494 +47
MAY-26 25000 P 197 259 190 259 181 | 240 297 201 299 +94 19 289 | 1221 185 470 648 +75
MAY-26 25200 P 255 323 243 300 141 | 300 360 250 357 +106 19 244 | 1161 223 385 435 +42
MAY-26 25400 P 311 394 295 370 151 | 371 438 310 427 +121 18 265 | 1345 266 416 551 -6
MAY-26 25600 P 388 480 369 480 85 | 445 529 381 515 +145 18 303 | 857 321 388 276 +62
MAY-26 25800 P 463 577 455 568 105 | 538 625 463 614 +164 18 131 | 923 380 236 1224 +27
MAY-26 26000 P 561 695 550 632 39 | 580 750 575 731 +186 18 61 | 1045 455 100 979 +11
MAY-26 26200 P 675 817 662 802 27 | 735 877 680 858 +198 18 39 | 1755 540 66 659 +24
MAY-26 26400 P 789 929 786 912 16 | 882 1020 882 1002 +222 18 9 | 1114 654 25 433 +6
MAY-26 26600 P 1018 1045 1018 1045 4 | 1024 1172 1024 1154 +246 18 12 | 1290 710 16 69 +3
MAY-26 26800 P 1082 1250 1082 1250 3 | 1170 1327 1152 1314 +249 18 5 | 1327 850 8 18 0
MAY-26 27000 P 1235 1235 1235 1235 3 | 1490 1490 1457 1484 +261 18 5 | 1490 1036 8 11 0
MAY-26 27200 P 0 0 0 0 0 | 1600 1600 1600 1646 +256 17 1 | 1600 1466 1 3 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1838 +274 18 0 | 1535 1297 0 1 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2027 +285 19 0 | 1837 1837 0 1 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2213 +291 19 0 | 0 0 0 0 0
MAY-26 28000 P 2125 2125 2125 2125 3 | 0 0 0 2408 +293 19 0 | 2272 1785 3 3 +3
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2587 +285 17 0 | 0 0 0 0 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2781 +284 16 0 | 2295 2295 0 12 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2992 +302 20 0 | 0 0 0 0 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3183 +303 19 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3381 +306 19 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3579 +309 18 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3778 +311 18 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3977 +312 18 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4177 +313 19 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4377 +314 20 0 | 4100 4100 0 1 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4576 +314 0 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4776 +314 0 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4976 +315 0 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5176 +315 0 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5376 +315 0 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5576 +315 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5776 +316 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5976 +316 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6176 +316 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6376 +316 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6576 +316 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6776 +316 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6976 +316 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7176 +316 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7376 +316 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7576 +316 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7776 +316 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7976 +316 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8176 +316 0 0 | 0 0 0 0 0
TOTAL PUT 1011 | TOTAL PUT 3235 | TOTAL PUT 4246 12252 +562
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 8819 23048 +1004
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 13516 -317 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13316 -317 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13116 -317 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12916 -317 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12716 -317 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12516 -317 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12316 -317 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12116 -317 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11916 -317 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11716 -317 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11516 -317 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11316 -317 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11116 -317 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10916 -317 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10716 -317 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10516 -317 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10316 -317 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10116 -317 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9916 -317 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9716 -317 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9516 -317 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9317 -316 36 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9117 -316 35 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8917 -316 34 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8717 -317 34 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8517 -317 33 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8318 -316 34 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8118 -316 33 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7918 -316 32 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7719 -316 32 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7519 -316 31 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7320 -315 31 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7220 -316 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7121 -315 31 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7021 -315 31 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6922 -314 31 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6822 -315 31 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6723 -314 31 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6623 -314 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6524 -314 30 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6425 -313 30 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6325 -314 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6226 -313 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6127 -313 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6028 -313 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5929 -312 29 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5830 -312 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5731 -312 29 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5633 -311 29 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5534 -311 28 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5337 -310 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5141 -308 28 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4945 -307 27 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4750 -306 27 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4555 -305 27 0 | 5664 4055 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4362 -303 26 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4169 -301 26 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3978 -298 26 0 | 4180 3800 0 2 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3788 -296 25 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3599 -293 25 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3412 -290 25 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3227 -286 24 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3043 -283 24 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2862 -279 24 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2684 -273 23 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2508 -269 23 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2336 -263 23 0 | 4668 1900 0 2 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2167 -237 22 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2002 -227 22 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1841 -218 22 0 | 3860 1311 0 4 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1685 -235 21 0 | 4074 1189 0 10 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1534 -227 21 0 | 2151 1180 0 34 0
JUN-26 24600 C 0 0 0 0 0 | 1373 1373 1373 1371 -204 20 1 | 1480 1000 1 46 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1235 -222 20 0 | 1312 882 0 11 0
JUN-26 25000 C 0 0 0 0 0 | 0 0 0 1101 -193 20 0 | 2710 784 0 28 0
JUN-26 25200 C 1020 1020 1020 1020 1 | 0 0 0 979 -182 19 0 | 1680 709 1 46 0
JUN-26 25400 C 0 0 0 0 0 | 862 903 862 864 -172 19 12 | 2054 646 12 97 +3
JUN-26 25600 C 835 835 835 835 1 | 815 815 750 760 -159 19 24 | 2065 591 25 139 -6
JUN-26 25800 C 0 0 0 0 0 | 653 694 653 667 -139 19 26 | 1787 526 26 131 +20
JUN-26 26000 C 595 604 590 604 4 | 640 689 584 582 -128 19 10 | 2327 473 14 269 -1
JUN-26 26200 C 556 556 527 528 3 | 600 600 497 505 -114 19 41 | 2000 432 44 195 +3
JUN-26 26400 C 463 463 463 463 1 | 475 475 426 439 -100 19 49 | 1760 394 50 147 +44
JUN-26 26600 C 420 420 400 400 2 | 420 450 370 381 -91 19 90 | 1900 347 92 94 +77
JUN-26 26800 C 355 355 353 353 2 | 368 372 324 330 -82 19 58 | 1650 297 60 133 +4
JUN-26 27000 C 339 339 330 330 2 | 320 330 288 285 -73 19 32 | 1837 276 34 225 +30
JUN-26 27200 C 260 262 260 262 23 | 265 265 242 245 -65 19 34 | 1640 239 57 203 +53
JUN-26 27400 C 238 238 238 238 1 | 235 235 206 209 -59 19 249 | 1114 201 250 756 +222
JUN-26 27600 C 192 192 192 192 1 | 208 210 178 178 -52 19 131 | 1506 171 132 224 +30
JUN-26 27800 C 162 162 162 162 1 | 182 182 158 153 -44 19 6 | 1578 158 7 25 +1
JUN-26 28000 C 142 148 142 146 6 | 160 160 130 132 -36 19 21 | 1226 130 27 171 0
JUN-26 28200 C 122 122 122 122 5 | 113 118 113 113 -32 19 11 | 1435 112 16 247 +6
JUN-26 28400 C 0 0 0 0 0 | 97 102 97 96 -28 20 11 | 1170 97 11 398 +2
JUN-26 28600 C 93 93 93 93 1 | 84 85 84 81 -26 20 25 | 964 81 26 280 +24
JUN-26 28800 C 0 0 0 0 0 | 72 72 72 67 -25 20 5 | 1022 71 5 370 +1
JUN-26 29000 C 0 0 0 0 0 | 62 66 62 56 -22 20 55 | 1087 62 55 343 +30
JUN-26 29200 C 0 0 0 0 0 | 56 56 56 47 -18 20 3 | 977 56 3 215 +3
JUN-26 29400 C 0 0 0 0 0 | 46 46 46 38 -17 20 2 | 895 46 2 370 -1
JUN-26 29600 C 46 46 46 46 10 | 45 45 42 32 -14 20 5 | 842 42 15 392 +14
JUN-26 29800 C 0 0 0 0 0 | 37 37 36 26 -12 20 11 | 716 36 11 180 -1
JUN-26 30000 C 0 0 0 0 0 | 33 33 32 21 -11 20 4 | 782 32 4 137 0
JUN-26 30200 C 0 0 0 0 0 | 25 26 25 17 -9 20 17 | 670 25 17 87 -7
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 14 -8 20 0 | 600 29 0 56 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 12 -6 20 0 | 606 53 0 31 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 10 -5 20 0 | 517 29 0 47 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 8 -4 20 0 | 543 29 0 86 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 6 -4 20 0 | 510 14 0 80 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 5 -3 20 0 | 492 12 0 70 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 4 -3 20 0 | 445 27 0 80 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 3 -3 20 0 | 409 20 0 13 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 2 -2 20 0 | 435 13 0 13 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 13 13 0 1 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 398 19 0 4 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 85 19 0 3 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 299 14 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 308 16 0 47 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 110 10 0 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 273 10 0 58 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 200 22 0 13 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 153 13 0 48 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 190 1 0 76 0
TOTAL CALL 64 | TOTAL CALL 933 | TOTAL CALL 997 6801 +551
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 59 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 26 13 0 26 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 41 3 0 28 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 57 8 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 7 7 7 1 0 37 1 | 69 7 1 8 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 35 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 34 0 | 85 17 0 49 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 85 15 0 140 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 105 22 0 3 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 69 13 0 1 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 136 16 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 20 20 20 1 0 29 2 | 97 20 2 137 +2
JUN-26 18000 P 13 13 13 13 1 | 0 0 0 1 0 28 0 | 110 13 1 189 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 15 15 15 15 1 | 0 0 0 1 0 27 0 | 116 15 1 9 +1
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 125 35 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 135 72 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 4 +3 30 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 5 +4 30 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 6 +5 30 0 | 160 43 0 6 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 7 +6 30 0 | 100 98 0 4 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 8 +6 30 0 | 157 40 0 168 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 9 +6 30 0 | 96 47 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 10 +6 30 0 | 175 47 0 11 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 11 +6 30 0 | 107 53 0 80 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 12 +6 30 0 | 186 71 0 7 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 13 +6 30 0 | 98 34 0 64 0
JUN-26 19600 P 26 26 26 26 2 | 0 0 0 14 +6 29 0 | 210 13 2 74 -2
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 15 +6 29 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 16 +6 29 0 | 184 32 0 7 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 17 +6 29 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 38 41 38 19 +7 29 4 | 252 25 4 119 +4
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 22 +8 28 0 | 270 38 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 26 +10 28 0 | 288 91 0 15 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 30 +10 28 0 | 335 24 0 72 0
JUN-26 20800 P 46 46 46 46 1 | 44 56 44 35 +12 27 40 | 330 44 41 55 +18
JUN-26 21000 P 0 0 0 0 0 | 47 48 46 41 +13 27 101 | 999 46 101 250 -67
JUN-26 21200 P 0 0 0 0 0 | 51 63 51 47 +15 26 40 | 406 51 40 192 -25
JUN-26 21400 P 0 0 0 0 0 | 65 65 65 55 +17 26 1 | 435 56 1 433 0
JUN-26 21600 P 0 0 0 0 0 | 63 73 63 64 +19 26 16 | 454 60 16 58 +16
JUN-26 21800 P 0 0 0 0 0 | 74 82 74 74 +22 26 3 | 504 71 3 259 +1
JUN-26 22000 P 0 0 0 0 0 | 90 90 88 85 +24 25 154 | 543 76 154 451 +82
JUN-26 22200 P 0 0 0 0 0 | 83 100 83 99 +28 25 18 | 607 79 18 93 +1
JUN-26 22400 P 88 88 88 88 1 | 105 112 105 114 +32 25 8 | 514 88 9 95 +5
JUN-26 22600 P 0 0 0 0 0 | 109 122 109 131 +35 24 3 | 579 104 3 152 +3
JUN-26 22800 P 0 0 0 0 0 | 116 145 116 146 +35 24 21 | 678 112 21 141 +15
JUN-26 23000 P 130 130 130 130 3 | 145 161 140 163 +36 23 3 | 819 123 6 268 +3
JUN-26 23200 P 138 138 138 138 3 | 150 174 144 186 +44 23 175 | 885 138 178 139 -124
JUN-26 23400 P 170 170 165 166 5 | 171 206 153 213 +52 22 167 | 955 153 172 306 -51
JUN-26 23600 P 170 195 170 184 5 | 196 227 188 243 +58 22 88 | 1031 170 93 243 +38
JUN-26 23800 P 205 220 205 220 2 | 223 266 223 277 +65 22 32 | 1093 203 34 66 -9
JUN-26 24000 P 220 260 220 260 5 | 253 304 242 315 +72 21 34 | 1169 220 39 229 +8
JUN-26 24200 P 0 0 0 0 0 | 280 343 266 358 +80 21 151 | 1275 266 151 264 -17
JUN-26 24400 P 344 344 336 336 2 | 323 393 323 405 +87 21 200 | 1365 300 202 291 +179
JUN-26 24600 P 381 381 381 381 1 | 380 447 380 458 +96 20 76 | 1405 345 77 311 +59
JUN-26 24800 P 0 0 0 0 0 | 432 514 411 517 +106 20 88 | 1477 392 88 358 +31
JUN-26 25000 P 0 0 0 0 0 | 501 557 501 582 +116 19 9 | 1700 415 9 447 -2
JUN-26 25200 P 523 523 523 523 1 | 585 658 575 658 +131 19 109 | 1866 507 110 213 +35
JUN-26 25400 P 0 0 0 0 0 | 670 746 654 745 +143 19 69 | 1858 530 69 383 -33
JUN-26 25600 P 0 0 0 0 0 | 728 827 728 842 +156 19 81 | 1900 623 81 580 -27
JUN-26 25800 P 0 0 0 0 0 | 828 878 828 948 +172 19 57 | 1880 690 57 101 0
JUN-26 26000 P 0 0 0 0 2 | 599 1055 599 1063 +183 19 53 | 2092 599 55 150 +44
JUN-26 26200 P 0 0 0 0 0 | 1150 1150 1150 1190 +198 19 1 | 2180 773 1 149 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1321 +208 19 0 | 2238 851 0 58 0
JUN-26 26600 P 1340 1340 1340 1340 1 | 1455 1455 1455 1462 +220 19 1 | 2530 961 2 68 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1624 +245 19 0 | 2682 1000 0 16 0
JUN-26 27000 P 0 0 0 0 2 | 0 0 0 1778 +254 19 2 | 2467 1055 4 164 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1936 +249 19 0 | 3300 1495 0 51 0
JUN-26 27400 P 0 0 0 0 0 | 2025 2029 2025 2100 +257 19 3 | 3210 1435 3 21 +1
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2268 +264 19 0 | 2874 1400 0 7 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2440 +270 19 0 | 3236 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 2341 2411 2341 2616 +275 19 2 | 2854 1525 2 22 +2
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2795 +280 19 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2978 +286 19 0 | 2565 2465 0 2 0
JUN-26 28600 P 3075 3075 3075 3075 1 | 3191 3191 3191 3162 +289 19 1 | 3970 2741 2 5 +2
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3349 +292 19 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3538 +296 20 0 | 4200 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3729 +299 20 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3921 +301 20 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4115 +304 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4309 +305 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4505 +307 20 0 | 5700 2950 0 9 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4701 +309 20 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4898 +310 20 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5095 +311 20 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5293 +312 20 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5491 +312 20 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5690 +313 20 0 | 5630 4878 0 12 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5889 +314 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6088 +315 20 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6287 +315 20 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6486 +315 20 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6686 +315 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6886 +316 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7085 +316 20 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7285 +316 20 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7485 +316 21 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7685 +317 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7885 +317 22 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8084 +316 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8284 +316 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8484 +316 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8884 +317 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9284 +317 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9684 +317 0 0 | 0 0 0 10 0
TOTAL PUT 39 | TOTAL PUT 1814 | TOTAL PUT 1853 9310 +193
| MONTH PUT/CALL RATIO 1.85
| MONTH TOTAL 2850 16111 +744
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 6044 -293 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5950 -291 25 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5855 -291 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5761 -290 25 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5667 -289 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5573 -288 25 0 | 6173 4534 0 2 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5387 -285 25 0 | 4870 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5202 -283 25 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5019 -280 24 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4837 -277 24 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4657 -274 24 0 | 6172 4852 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4478 -272 24 0 | 5750 4950 0 3 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4302 -268 24 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4127 -265 24 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3955 -262 23 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3785 -258 23 0 | 4840 3800 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3617 -255 23 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3452 -251 23 0 | 4520 4030 0 1 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3290 -246 23 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3130 -242 22 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2973 -238 22 0 | 3540 3540 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2820 -234 22 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2670 -229 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2523 -224 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2380 -219 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2241 -214 21 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2105 -209 21 0 | 1998 1583 0 5 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1973 -204 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1837 -207 21 0 | 2205 1475 0 2 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1716 -199 21 0 | 2222 1515 0 1 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1601 -173 20 0 | 2170 1468 0 6 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1491 -157 20 0 | 1805 1630 0 7 0
SEP-26 25400 C 0 0 0 0 0 | 1397 1397 1397 1375 -161 20 1 | 1763 1085 1 36 +1
SEP-26 25600 C 0 0 0 0 0 | 1301 1301 1301 1283 -155 20 7 | 1770 1010 7 175 +7
SEP-26 25800 C 0 0 0 0 0 | 1208 1225 1208 1193 -136 20 8 | 1645 933 8 196 +6
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 1105 -134 20 0 | 2600 873 0 222 0
SEP-26 26200 C 0 0 0 0 0 | 1009 1055 1009 1013 -135 20 5 | 1825 813 5 163 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 946 -116 20 0 | 1925 800 0 70 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 876 -106 20 0 | 1895 741 0 140 0
SEP-26 26800 C 0 0 0 0 0 | 810 810 809 801 -107 20 2 | 1874 668 2 53 +1
SEP-26 27000 C 0 0 0 0 0 | 796 796 732 744 -94 20 5 | 1830 639 5 45 +3
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 685 -88 20 0 | 1450 623 0 43 0
SEP-26 27400 C 0 0 0 0 0 | 618 618 618 626 -87 20 1 | 1877 618 1 15 +1
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 579 -80 20 0 | 790 525 0 17 0
SEP-26 27800 C 0 0 0 0 0 | 530 537 530 532 -75 20 2 | 1123 472 2 18 +1
SEP-26 28000 C 0 0 0 0 0 | 532 532 482 488 -71 20 5 | 1390 480 5 20 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 449 -65 20 0 | 1036 404 0 63 0
SEP-26 28400 C 0 0 0 0 0 | 445 445 408 409 -64 20 2 | 1072 408 2 8 0
SEP-26 28600 C 0 0 0 0 0 | 396 396 396 371 -63 20 1 | 1123 396 1 44 -1
SEP-26 28800 C 0 0 0 0 0 | 348 350 348 339 -59 20 2 | 1020 328 2 34 0
SEP-26 29000 C 0 0 0 0 0 | 316 316 316 308 -56 20 4 | 1256 303 4 78 +3
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 278 -63 20 0 | 958 292 0 16 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 251 -62 20 0 | 908 265 0 9 0
SEP-26 29600 C 0 0 0 0 0 | 267 267 267 226 -61 20 2 | 802 242 2 23 +2
SEP-26 29800 C 0 0 0 0 0 | 237 237 237 198 -66 20 1 | 830 237 1 25 -1
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 178 -64 20 0 | 824 202 0 35 0
SEP-26 30200 C 0 0 0 0 0 | 192 192 192 160 -57 20 1 | 735 192 1 16 0
SEP-26 30400 C 0 0 0 0 0 | 174 174 174 143 -55 20 1 | 747 173 1 53 -1
SEP-26 30600 C 0 0 0 0 0 | 154 154 154 128 -52 20 1 | 720 154 1 32 +1
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 114 -49 20 0 | 614 171 0 16 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 102 -46 20 0 | 637 130 0 18 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 91 -43 20 0 | 527 176 0 4 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 81 -41 20 0 | 616 183 0 5 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 72 -38 20 0 | 315 154 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 63 -37 19 0 | 160 93 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 56 -34 19 0 | 480 93 0 8 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 51 -33 20 0 | 260 114 0 4 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 44 -30 19 0 | 312 110 0 3 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 38 -28 19 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 34 -26 19 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 54 54 54 30 -26 19 1 | 285 54 1 2 +1
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 26 -23 19 0 | 338 62 0 2 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 23 -21 19 0 | 240 70 0 3 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 20 -19 19 0 | 111 47 0 4 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 17 -18 19 0 | 290 37 0 36 0
TOTAL CALL 0 | TOTAL CALL 52 | TOTAL CALL 52 1801 +24
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19500 P 0 0 0 0 0 | 125 125 125 88 +21 25 2 | 309 100 2 79 +1
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 94 +23 25 0 | 0 0 0 0 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 99 +23 25 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 105 +24 25 0 | 219 219 0 2 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 111 +25 25 0 | 423 147 0 22 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 117 +26 25 0 | 460 134 0 66 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 131 +29 25 0 | 338 140 0 8 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 146 +31 25 0 | 516 167 0 8 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 168 +39 25 0 | 577 165 0 9 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 181 +37 24 0 | 540 213 0 2 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 201 +40 24 0 | 644 200 0 212 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 222 +42 24 0 | 580 345 0 34 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 246 +46 24 0 | 737 360 0 50 0
SEP-26 21600 P 0 0 0 0 0 | 282 282 282 271 +49 24 1 | 788 268 1 62 0
SEP-26 21800 P 0 0 0 0 0 | 280 312 280 308 +61 24 42 | 795 280 42 57 +39
SEP-26 22000 P 0 0 0 0 0 | 340 340 340 339 +66 23 2 | 855 313 2 147 +1
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 368 +57 23 0 | 912 309 0 136 0
SEP-26 22400 P 0 0 0 0 0 | 390 390 390 398 +55 23 1 | 990 315 1 105 +1
SEP-26 22600 P 0 0 0 0 0 | 400 412 400 432 +59 23 2 | 900 400 2 52 0
SEP-26 22800 P 0 0 0 0 0 | 416 416 416 468 +63 22 1 | 1069 416 1 35 0
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 512 +71 22 0 | 1050 431 0 17 0
SEP-26 23200 P 0 0 0 0 0 | 503 535 503 556 +77 22 3 | 1164 468 3 110 +2
SEP-26 23400 P 0 0 0 0 0 | 552 602 552 599 +79 22 3 | 1422 529 3 65 0
SEP-26 23600 P 0 0 0 0 0 | 601 601 601 655 +90 22 4 | 1151 574 4 98 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 709 +95 21 0 | 1273 597 0 25 0
SEP-26 24000 P 0 0 0 0 0 | 712 764 712 767 +99 21 5 | 1481 630 5 52 +3
SEP-26 24200 P 713 713 713 713 1 | 770 819 770 833 +108 21 4 | 1648 713 5 46 +4
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 904 +118 21 0 | 1830 813 0 31 0
SEP-26 24600 P 0 0 0 0 0 | 968 968 968 976 +123 21 1 | 1752 840 1 75 -1
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1055 +129 21 3 | 1660 913 3 41 +3
SEP-26 25000 P 0 0 0 0 0 | 1132 1132 1125 1140 +138 20 2 | 1915 966 2 57 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1230 +140 20 0 | 1710 1002 0 58 0
SEP-26 25400 P 0 0 0 0 0 | 1245 1245 1245 1327 +149 20 1 | 2485 1245 1 16 0
SEP-26 25600 P 0 0 0 0 0 | 1366 1366 1366 1432 +158 20 1 | 2011 1198 1 39 -1
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1538 +167 20 0 | 2710 1158 0 26 0
SEP-26 26000 P 1500 1500 1500 1500 1 | 0 0 0 1666 +193 20 0 | 2586 1324 1 35 -1
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1766 +183 20 0 | 1877 1558 0 11 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1888 +193 20 0 | 1845 1711 0 13 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2015 +197 20 0 | 1988 1681 0 24 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2153 +207 20 3 | 2615 1761 3 20 +3
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2289 +213 20 0 | 3092 1805 0 4 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2429 +203 20 0 | 2515 1870 0 5 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2573 +208 20 0 | 3660 1929 0 14 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2720 +211 20 0 | 2560 2560 0 4 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2871 +215 20 0 | 0 0 0 0 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3025 +218 20 0 | 4378 4338 0 0 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3183 +223 20 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3344 +227 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3507 +230 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3674 +234 20 0 | 5050 3384 0 3 0
SEP-26 29000 P 3750 3750 3750 3750 1 | 3850 3850 3850 3843 +237 20 1 | 4960 2880 2 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4014 +240 20 0 | 5450 4800 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 4208 4208 4208 4188 +244 20 1 | 4208 4050 1 0 -1
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4364 +247 20 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4542 +250 20 0 | 5700 3525 0 29 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4722 +253 20 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4904 +257 20 0 | 6177 4700 0 3 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5087 +259 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5272 +262 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5458 +265 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 5510 5510 5510 5510 1 | 0 0 0 5646 +268 20 0 | 6135 4898 1 1 -1
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5835 +271 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6025 +273 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6216 +276 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6407 +277 19 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6600 +280 19 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6794 +283 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6988 +284 19 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7182 +286 19 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7378 +288 19 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7574 +290 19 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7770 +291 19 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7967 +293 19 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8164 +295 19 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8361 +296 19 0 | 8230 8230 0 1 0
TOTAL PUT 4 | TOTAL PUT 83 | TOTAL PUT 87 2036 +52
| MONTH PUT/CALL RATIO 1.67
| MONTH TOTAL 139 3837 +76
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
DEC-26 10000 C - - - - - | 0 0 0 15558 - 0 0 | 0 0 0 0 -
DEC-26 10100 C - - - - - | 0 0 0 15458 - 0 0 | 0 0 0 0 -
DEC-26 10200 C - - - - - | 0 0 0 15358 - 0 0 | 0 0 0 0 -
DEC-26 10300 C - - - - - | 0 0 0 15258 - 0 0 | 0 0 0 0 -
DEC-26 10400 C - - - - - | 0 0 0 15158 - 0 0 | 0 0 0 0 -
DEC-26 10500 C - - - - - | 0 0 0 15058 - 0 0 | 0 0 0 0 -
DEC-26 10600 C - - - - - | 0 0 0 14958 - 0 0 | 0 0 0 0 -
DEC-26 10700 C - - - - - | 0 0 0 14858 - 0 0 | 0 0 0 0 -
DEC-26 10800 C - - - - - | 0 0 0 14758 - 0 0 | 0 0 0 0 -
DEC-26 10900 C - - - - - | 0 0 0 14658 - 0 0 | 0 0 0 0 -
DEC-26 11000 C - - - - - | 0 0 0 14558 - 0 0 | 0 0 0 0 -
DEC-26 11100 C - - - - - | 0 0 0 14458 - 0 0 | 0 0 0 0 -
DEC-26 11200 C - - - - - | 0 0 0 14358 - 0 0 | 0 0 0 0 -
DEC-26 11300 C - - - - - | 0 0 0 14258 - 0 0 | 0 0 0 0 -
DEC-26 11400 C - - - - - | 0 0 0 14158 - 0 0 | 0 0 0 0 -
DEC-26 11500 C - - - - - | 0 0 0 14059 - 31 0 | 0 0 0 0 -
DEC-26 11600 C - - - - - | 0 0 0 13959 - 30 0 | 0 0 0 0 -
DEC-26 11800 C - - - - - | 0 0 0 13759 - 30 0 | 0 0 0 0 -
DEC-26 12000 C - - - - - | 0 0 0 13559 - 29 0 | 0 0 0 0 -
DEC-26 12200 C - - - - - | 0 0 0 13359 - 28 0 | 0 0 0 0 -
DEC-26 12400 C - - - - - | 0 0 0 13159 - 28 0 | 0 0 0 0 -
DEC-26 12600 C - - - - - | 0 0 0 12960 - 29 0 | 0 0 0 0 -
DEC-26 12800 C - - - - - | 0 0 0 12760 - 28 0 | 0 0 0 0 -
DEC-26 13000 C - - - - - | 0 0 0 12560 - 28 0 | 0 0 0 0 -
DEC-26 13200 C - - - - - | 0 0 0 12361 - 28 0 | 0 0 0 0 -
DEC-26 13400 C - - - - - | 0 0 0 12161 - 28 0 | 0 0 0 0 -
DEC-26 13600 C - - - - - | 0 0 0 11962 - 28 0 | 0 0 0 0 -
DEC-26 13800 C - - - - - | 0 0 0 11763 - 28 0 | 0 0 0 0 -
DEC-26 14000 C - - - - - | 0 0 0 11564 - 28 0 | 0 0 0 0 -
DEC-26 14200 C - - - - - | 0 0 0 11365 - 27 0 | 0 0 0 0 -
DEC-26 14400 C - - - - - | 0 0 0 11166 - 27 0 | 0 0 0 0 -
DEC-26 14600 C - - - - - | 0 0 0 10967 - 27 0 | 0 0 0 0 -
DEC-26 14800 C - - - - - | 0 0 0 10769 - 27 0 | 0 0 0 0 -
DEC-26 15000 C - - - - - | 0 0 0 10571 - 27 0 | 0 0 0 0 -
DEC-26 15200 C - - - - - | 0 0 0 10373 - 27 0 | 0 0 0 0 -
DEC-26 15400 C - - - - - | 0 0 0 10175 - 27 0 | 0 0 0 0 -
DEC-26 15600 C - - - - - | 0 0 0 9978 - 27 0 | 0 0 0 0 -
DEC-26 15800 C - - - - - | 0 0 0 9780 - 26 0 | 0 0 0 0 -
DEC-26 16000 C - - - - - | 0 0 0 9584 - 26 0 | 0 0 0 0 -
DEC-26 16200 C - - - - - | 0 0 0 9387 - 26 0 | 0 0 0 0 -
DEC-26 16400 C - - - - - | 0 0 0 9191 - 26 0 | 0 0 0 0 -
DEC-26 16600 C - - - - - | 0 0 0 8996 - 26 0 | 0 0 0 0 -
DEC-26 16800 C - - - - - | 0 0 0 8801 - 26 0 | 0 0 0 0 -
DEC-26 17000 C - - - - - | 0 0 0 8607 - 26 0 | 0 0 0 0 -
DEC-26 17200 C - - - - - | 0 0 0 8413 - 26 0 | 0 0 0 0 -
DEC-26 17400 C - - - - - | 0 0 0 8220 - 25 0 | 0 0 0 0 -
DEC-26 17600 C - - - - - | 0 0 0 8027 - 25 0 | 0 0 0 0 -
DEC-26 17800 C - - - - - | 0 0 0 7836 - 25 0 | 0 0 0 0 -
DEC-26 18000 C - - - - - | 0 0 0 7645 - 25 0 | 0 0 0 0 -
DEC-26 18200 C - - - - - | 0 0 0 7455 - 25 0 | 0 0 0 0 -
DEC-26 18400 C - - - - - | 0 0 0 7266 - 25 0 | 0 0 0 0 -
DEC-26 18600 C - - - - - | 0 0 0 7078 - 25 0 | 0 0 0 0 -
DEC-26 18800 C - - - - - | 0 0 0 6891 - 25 0 | 0 0 0 0 -
DEC-26 19000 C - - - - - | 0 0 0 6705 - 24 0 | 0 0 0 0 -
DEC-26 19200 C - - - - - | 0 0 0 6520 - 24 0 | 0 0 0 0 -
DEC-26 19400 C - - - - - | 0 0 0 6337 - 24 0 | 0 0 0 0 -
DEC-26 19500 C - - - - - | 0 0 0 6246 - 24 0 | 0 0 0 0 -
DEC-26 19600 C - - - - - | 0 0 0 6155 - 24 0 | 0 0 0 0 -
DEC-26 19700 C - - - - - | 0 0 0 6064 - 24 0 | 0 0 0 0 -
DEC-26 19800 C - - - - - | 0 0 0 5974 - 24 0 | 0 0 0 0 -
DEC-26 19900 C - - - - - | 0 0 0 5885 - 24 0 | 0 0 0 0 -
DEC-26 20000 C - - - - - | 0 0 0 5795 - 24 0 | 0 0 0 0 -
DEC-26 20200 C - - - - - | 0 0 0 5618 - 24 0 | 0 0 0 0 -
DEC-26 20400 C - - - - - | 0 0 0 5442 - 24 0 | 0 0 0 0 -
DEC-26 20600 C - - - - - | 0 0 0 5268 - 24 0 | 0 0 0 0 -
DEC-26 20800 C - - - - - | 0 0 0 5096 - 23 0 | 0 0 0 0 -
DEC-26 21000 C - - - - - | 0 0 0 4926 - 23 0 | 0 0 0 0 -
DEC-26 21200 C - - - - - | 0 0 0 4757 - 23 0 | 0 0 0 0 -
DEC-26 21400 C - - - - - | 0 0 0 4591 - 23 0 | 0 0 0 0 -
DEC-26 21600 C - - - - - | 0 0 0 4427 - 23 0 | 0 0 0 0 -
DEC-26 21800 C - - - - - | 0 0 0 4266 - 23 0 | 0 0 0 0 -
DEC-26 22000 C - - - - - | 0 0 0 4106 - 23 0 | 0 0 0 0 -
DEC-26 22200 C - - - - - | 0 0 0 3949 - 23 0 | 0 0 0 0 -
DEC-26 22400 C - - - - - | 0 0 0 3795 - 22 0 | 0 0 0 0 -
DEC-26 22600 C - - - - - | 0 0 0 3643 - 22 0 | 0 0 0 0 -
DEC-26 22800 C - - - - - | 0 0 0 3494 - 22 0 | 0 0 0 0 -
DEC-26 23000 C - - - - - | 0 0 0 3348 - 22 0 | 0 0 0 0 -
DEC-26 23200 C - - - - - | 0 0 0 3205 - 22 0 | 0 0 0 0 -
DEC-26 23400 C - - - - - | 0 0 0 3064 - 22 0 | 0 0 0 0 -
DEC-26 23600 C - - - - - | 0 0 0 2927 - 22 0 | 0 0 0 0 -
DEC-26 23800 C - - - - - | 0 0 0 2793 - 22 0 | 0 0 0 0 -
DEC-26 24000 C - - - - - | 0 0 0 2662 - 22 0 | 0 0 0 0 -
DEC-26 24200 C - - - - - | 0 0 0 2534 - 21 0 | 0 0 0 0 -
DEC-26 24400 C - - - - - | 0 0 0 2409 - 21 0 | 0 0 0 0 -
DEC-26 24600 C - - - - - | 0 0 0 2281 - 21 0 | 0 0 0 0 -
DEC-26 24800 C - - - - - | 2170 2170 2170 2163 - 21 1 | 2170 2170 1 1 -
DEC-26 25000 C - - - - - | 0 0 0 2051 - 21 0 | 0 0 0 0 -
DEC-26 25200 C - - - - - | 0 0 0 1943 - 21 0 | 0 0 0 0 -
DEC-26 25400 C - - - - - | 1855 1855 1855 1834 - 21 1 | 1855 1855 1 1 -
DEC-26 25600 C - - - - - | 1816 1816 1692 1736 - 21 2 | 1816 1692 2 2 -
DEC-26 25800 C - - - - - | 0 0 0 1638 - 20 0 | 0 0 0 0 -
DEC-26 26000 C - - - - - | 0 0 0 1556 - 21 0 | 0 0 0 0 -
DEC-26 26200 C - - - - - | 0 0 0 1460 - 20 0 | 0 0 0 0 -
DEC-26 26400 C - - - - - | 0 0 0 1385 - 20 0 | 0 0 0 0 -
DEC-26 26600 C - - - - - | 0 0 0 1304 - 20 0 | 0 0 0 0 -
DEC-26 26800 C - - - - - | 0 0 0 1228 - 20 0 | 0 0 0 0 -
DEC-26 27000 C - - - - - | 0 0 0 1156 - 20 0 | 0 0 0 0 -
DEC-26 27200 C - - - - - | 0 0 0 1088 - 20 0 | 0 0 0 0 -
DEC-26 27400 C - - - - - | 0 0 0 1021 - 20 0 | 0 0 0 0 -
DEC-26 27600 C - - - - - | 0 0 0 966 - 20 0 | 0 0 0 0 -
DEC-26 27800 C - - - - - | 0 0 0 897 - 20 0 | 0 0 0 0 -
DEC-26 28000 C - - - - - | 0 0 0 843 - 20 0 | 0 0 0 0 -
DEC-26 28200 C - - - - - | 0 0 0 786 - 20 0 | 0 0 0 0 -
DEC-26 28400 C - - - - - | 0 0 0 742 - 20 0 | 0 0 0 0 -
DEC-26 28600 C - - - - - | 711 711 711 695 - 20 1 | 711 711 1 1 -
DEC-26 28800 C - - - - - | 0 0 0 652 - 20 0 | 0 0 0 0 -
DEC-26 29000 C - - - - - | 625 625 625 610 - 20 2 | 625 625 2 2 -
DEC-26 29200 C - - - - - | 584 584 584 572 - 20 4 | 584 584 4 4 -
DEC-26 29400 C - - - - - | 0 0 0 527 - 20 0 | 0 0 0 0 -
DEC-26 29600 C - - - - - | 0 0 0 491 - 20 0 | 0 0 0 0 -
DEC-26 29800 C - - - - - | 0 0 0 457 - 20 0 | 0 0 0 0 -
DEC-26 30000 C - - - - - | 0 0 0 425 - 20 0 | 0 0 0 0 -
DEC-26 30200 C - - - - - | 0 0 0 394 - 20 0 | 0 0 0 0 -
DEC-26 30400 C - - - - - | 0 0 0 366 - 20 0 | 0 0 0 0 -
DEC-26 30600 C - - - - - | 0 0 0 339 - 20 0 | 0 0 0 0 -
DEC-26 30800 C - - - - - | 0 0 0 314 - 20 0 | 0 0 0 0 -
DEC-26 31000 C - - - - - | 317 317 317 291 - 20 1 | 317 317 1 1 -
DEC-26 31200 C - - - - - | 0 0 0 269 - 20 0 | 0 0 0 0 -
DEC-26 31400 C - - - - - | 0 0 0 249 - 20 0 | 0 0 0 0 -
DEC-26 31600 C - - - - - | 0 0 0 230 - 20 0 | 0 0 0 0 -
DEC-26 31800 C - - - - - | 0 0 0 212 - 20 0 | 0 0 0 0 -
DEC-26 32000 C - - - - - | 0 0 0 195 - 20 0 | 0 0 0 0 -
DEC-26 32200 C - - - - - | 0 0 0 180 - 20 0 | 0 0 0 0 -
DEC-26 32400 C - - - - - | 0 0 0 166 - 20 0 | 0 0 0 0 -
DEC-26 32600 C - - - - - | 189 189 189 152 - 20 2 | 189 189 2 2 -
DEC-26 32800 C - - - - - | 0 0 0 140 - 20 0 | 0 0 0 0 -
DEC-26 33000 C - - - - - | 0 0 0 129 - 20 0 | 0 0 0 0 -
DEC-26 33200 C - - - - - | 0 0 0 118 - 20 0 | 0 0 0 0 -
DEC-26 33400 C - - - - - | 0 0 0 108 - 20 0 | 0 0 0 0 -
DEC-26 33600 C - - - - - | 0 0 0 99 - 20 0 | 0 0 0 0 -
DEC-26 33800 C - - - - - | 126 126 126 91 - 20 1 | 126 126 1 1 -
DEC-26 34000 C - - - - - | 122 122 122 83 - 20 1 | 122 122 1 1 -
DEC-26 34400 C - - - - - | 0 0 0 69 - 20 0 | 0 0 0 0 -
DEC-26 34800 C - - - - - | 0 0 0 57 - 20 0 | 0 0 0 0 -
DEC-26 35200 C - - - - - | 0 0 0 48 - 20 0 | 0 0 0 0 -
DEC-26 35600 C - - - - - | 0 0 0 39 - 20 0 | 0 0 0 0 -
DEC-26 36000 C - - - - - | 0 0 0 32 - 19 0 | 0 0 0 0 -
DEC-26 36400 C - - - - - | 0 0 0 27 - 19 0 | 0 0 0 0 -
DEC-26 36800 C - - - - - | 0 0 0 22 - 19 0 | 0 0 0 0 -
DEC-26 37200 C - - - - - | 0 0 0 18 - 19 0 | 0 0 0 0 -
DEC-26 37600 C - - - - - | 0 0 0 14 - 19 0 | 0 0 0 0 -
DEC-26 38000 C - - - - - | 0 0 0 12 - 19 0 | 0 0 0 0 -
DEC-26 38400 C - - - - - | 0 0 0 9 - 19 0 | 0 0 0 0 -
DEC-26 38800 C - - - - - | 0 0 0 8 - 19 0 | 0 0 0 0 -
DEC-26 39200 C - - - - - | 0 0 0 6 - 19 0 | 0 0 0 0 -
DEC-26 39600 C - - - - - | 18 18 18 5 - 19 3 | 18 18 3 3 -
DEC-26 40000 C - - - - - | 19 19 19 4 - 19 3 | 19 19 3 3 -
TOTAL CALL 0 | TOTAL CALL 22 | TOTAL CALL 22 22 0
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
DEC-26 10000 P - - - - - | 0 0 0 1 - 36 0 | 0 0 0 0 -
DEC-26 10100 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
DEC-26 10200 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
DEC-26 10300 P - - - - - | 0 0 0 1 - 35 0 | 0 0 0 0 -
DEC-26 10400 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
DEC-26 10500 P - - - - - | 11 12 11 1 - 34 2 | 12 11 2 2 -
DEC-26 10600 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
DEC-26 10700 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
DEC-26 10800 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
DEC-26 10900 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
DEC-26 11000 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
DEC-26 11100 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
DEC-26 11200 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
DEC-26 11300 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
DEC-26 11400 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
DEC-26 11500 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
DEC-26 11600 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
DEC-26 11800 P - - - - - | 17 17 17 1 - 30 3 | 17 17 3 3 -
DEC-26 12000 P - - - - - | 19 22 19 1 - 29 2 | 22 19 2 2 -
DEC-26 12200 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
DEC-26 12400 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
DEC-26 12600 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
DEC-26 12800 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
DEC-26 13000 P - - - - - | 0 0 0 1 - 26 0 | 0 0 0 0 -
DEC-26 13200 P - - - - - | 0 0 0 2 - 27 0 | 0 0 0 0 -
DEC-26 13400 P - - - - - | 0 0 0 3 - 28 0 | 0 0 0 0 -
DEC-26 13600 P - - - - - | 0 0 0 4 - 28 0 | 0 0 0 0 -
DEC-26 13800 P - - - - - | 0 0 0 5 - 28 0 | 0 0 0 0 -
DEC-26 14000 P - - - - - | 0 0 0 6 - 28 0 | 0 0 0 0 -
DEC-26 14200 P - - - - - | 0 0 0 7 - 27 0 | 0 0 0 0 -
DEC-26 14400 P - - - - - | 0 0 0 8 - 27 0 | 0 0 0 0 -
DEC-26 14600 P - - - - - | 0 0 0 9 - 27 0 | 0 0 0 0 -
DEC-26 14800 P - - - - - | 0 0 0 11 - 27 0 | 0 0 0 0 -
DEC-26 15000 P - - - - - | 0 0 0 13 - 27 0 | 0 0 0 0 -
DEC-26 15200 P - - - - - | 0 0 0 15 - 27 0 | 0 0 0 0 -
DEC-26 15400 P - - - - - | 0 0 0 17 - 27 0 | 0 0 0 0 -
DEC-26 15600 P - - - - - | 0 0 0 20 - 27 0 | 0 0 0 0 -
DEC-26 15800 P - - - - - | 0 0 0 22 - 26 0 | 0 0 0 0 -
DEC-26 16000 P - - - - - | 0 0 0 26 - 26 0 | 0 0 0 0 -
DEC-26 16200 P - - - - - | 0 0 0 29 - 26 0 | 0 0 0 0 -
DEC-26 16400 P - - - - - | 0 0 0 33 - 26 0 | 0 0 0 0 -
DEC-26 16600 P - - - - - | 0 0 0 38 - 26 0 | 0 0 0 0 -
DEC-26 16800 P - - - - - | 0 0 0 43 - 26 0 | 0 0 0 0 -
DEC-26 17000 P - - - - - | 0 0 0 49 - 26 0 | 0 0 0 0 -
DEC-26 17200 P - - - - - | 110 110 110 55 - 26 1 | 110 110 1 1 -
DEC-26 17400 P - - - - - | 0 0 0 62 - 25 0 | 0 0 0 0 -
DEC-26 17600 P - - - - - | 0 0 0 69 - 25 0 | 0 0 0 0 -
DEC-26 17800 P - - - - - | 0 0 0 78 - 25 0 | 0 0 0 0 -
DEC-26 18000 P - - - - - | 0 0 0 87 - 25 0 | 0 0 0 0 -
DEC-26 18200 P - - - - - | 0 0 0 97 - 25 0 | 0 0 0 0 -
DEC-26 18400 P - - - - - | 0 0 0 108 - 25 0 | 0 0 0 0 -
DEC-26 18600 P - - - - - | 0 0 0 120 - 25 0 | 0 0 0 0 -
DEC-26 18800 P - - - - - | 0 0 0 133 - 25 0 | 0 0 0 0 -
DEC-26 19000 P - - - - - | 0 0 0 147 - 24 0 | 0 0 0 0 -
DEC-26 19200 P - - - - - | 0 0 0 162 - 24 0 | 0 0 0 0 -
DEC-26 19400 P - - - - - | 0 0 0 179 - 24 0 | 0 0 0 0 -
DEC-26 19500 P - - - - - | 0 0 0 188 - 24 0 | 0 0 0 0 -
DEC-26 19600 P - - - - - | 0 0 0 197 - 24 0 | 0 0 0 0 -
DEC-26 19700 P - - - - - | 0 0 0 206 - 24 0 | 0 0 0 0 -
DEC-26 19800 P - - - - - | 0 0 0 216 - 24 0 | 0 0 0 0 -
DEC-26 19900 P - - - - - | 0 0 0 227 - 24 0 | 0 0 0 0 -
DEC-26 20000 P - - - - - | 277 277 277 237 - 24 1 | 277 277 1 1 -
DEC-26 20200 P - - - - - | 0 0 0 260 - 24 0 | 0 0 0 0 -
DEC-26 20400 P - - - - - | 0 0 0 284 - 24 0 | 0 0 0 0 -
DEC-26 20600 P - - - - - | 0 0 0 310 - 24 0 | 0 0 0 0 -
DEC-26 20800 P - - - - - | 0 0 0 338 - 23 0 | 0 0 0 0 -
DEC-26 21000 P - - - - - | 0 0 0 368 - 23 0 | 0 0 0 0 -
DEC-26 21200 P - - - - - | 0 0 0 399 - 23 0 | 0 0 0 0 -
DEC-26 21400 P - - - - - | 0 0 0 433 - 23 0 | 0 0 0 0 -
DEC-26 21600 P - - - - - | 0 0 0 469 - 23 0 | 0 0 0 0 -
DEC-26 21800 P - - - - - | 0 0 0 508 - 23 0 | 0 0 0 0 -
DEC-26 22000 P - - - - - | 0 0 0 548 - 23 0 | 0 0 0 0 -
DEC-26 22200 P - - - - - | 0 0 0 607 - 23 0 | 0 0 0 0 -
DEC-26 22400 P - - - - - | 0 0 0 647 - 23 0 | 0 0 0 0 -
DEC-26 22600 P - - - - - | 0 0 0 692 - 22 0 | 0 0 0 0 -
DEC-26 22800 P - - - - - | 0 0 0 743 - 22 0 | 0 0 0 0 -
DEC-26 23000 P - - - - - | 779 779 777 794 - 22 2 | 779 777 2 2 -
DEC-26 23200 P - - - - - | 0 0 0 844 - 22 0 | 0 0 0 0 -
DEC-26 23400 P - - - - - | 0 0 0 898 - 22 0 | 0 0 0 0 -
DEC-26 23600 P - - - - - | 0 0 0 958 - 22 0 | 0 0 0 0 -
DEC-26 23800 P - - - - - | 0 0 0 1029 - 22 0 | 0 0 0 0 -
DEC-26 24000 P - - - - - | 1062 1062 1062 1092 - 21 1 | 1062 1062 1 1 -
DEC-26 24200 P - - - - - | 0 0 0 1160 - 21 0 | 0 0 0 0 -
DEC-26 24400 P - - - - - | 0 0 0 1242 - 21 0 | 0 0 0 0 -
DEC-26 24600 P - - - - - | 1310 1310 1310 1311 - 21 1 | 1310 1310 1 1 -
DEC-26 24800 P - - - - - | 0 0 0 1401 - 21 0 | 0 0 0 0 -
DEC-26 25000 P - - - - - | 0 0 0 1473 - 21 0 | 0 0 0 0 -
DEC-26 25200 P - - - - - | 0 0 0 1581 - 21 0 | 0 0 0 0 -
DEC-26 25400 P - - - - - | 1590 1650 1590 1679 - 21 3 | 1650 1590 3 3 -
DEC-26 25600 P - - - - - | 1692 1763 1692 1770 - 20 2 | 1763 1692 2 2 -
DEC-26 25800 P - - - - - | 0 0 0 1885 - 21 0 | 0 0 0 0 -
DEC-26 26000 P - - - - - | 0 0 0 1985 - 20 0 | 0 0 0 0 -
DEC-26 26200 P - - - - - | 0 0 0 2100 - 20 0 | 0 0 0 0 -
DEC-26 26400 P - - - - - | 0 0 0 2216 - 20 0 | 0 0 0 0 -
DEC-26 26600 P - - - - - | 0 0 0 2337 - 20 0 | 0 0 0 0 -
DEC-26 26800 P - - - - - | 0 0 0 2473 - 20 0 | 0 0 0 0 -
DEC-26 27000 P - - - - - | 0 0 0 2601 - 20 0 | 0 0 0 0 -
DEC-26 27200 P - - - - - | 0 0 0 2733 - 20 0 | 0 0 0 0 -
DEC-26 27400 P - - - - - | 0 0 0 2867 - 20 0 | 0 0 0 0 -
DEC-26 27600 P - - - - - | 0 0 0 3005 - 20 0 | 0 0 0 0 -
DEC-26 27800 P - - - - - | 0 0 0 3146 - 20 0 | 0 0 0 0 -
DEC-26 28000 P - - - - - | 0 0 0 3290 - 20 0 | 0 0 0 0 -
DEC-26 28200 P - - - - - | 0 0 0 3436 - 20 0 | 0 0 0 0 -
DEC-26 28400 P - - - - - | 0 0 0 3585 - 20 0 | 0 0 0 0 -
DEC-26 28600 P - - - - - | 0 0 0 3737 - 20 0 | 0 0 0 0 -
DEC-26 28800 P - - - - - | 0 0 0 3892 - 20 0 | 0 0 0 0 -
DEC-26 29000 P - - - - - | 4058 4058 4058 4048 - 20 1 | 4058 4058 1 1 -
DEC-26 29200 P - - - - - | 0 0 0 4208 - 20 0 | 0 0 0 0 -
DEC-26 29400 P - - - - - | 0 0 0 4369 - 20 0 | 0 0 0 0 -
DEC-26 29600 P - - - - - | 0 0 0 4533 - 20 0 | 0 0 0 0 -
DEC-26 29800 P - - - - - | 0 0 0 4699 - 20 0 | 0 0 0 0 -
DEC-26 30000 P - - - - - | 0 0 0 4867 - 20 0 | 0 0 0 0 -
DEC-26 30200 P - - - - - | 0 0 0 5036 - 20 0 | 0 0 0 0 -
DEC-26 30400 P - - - - - | 0 0 0 5208 - 20 0 | 0 0 0 0 -
DEC-26 30600 P - - - - - | 0 0 0 5381 - 20 0 | 0 0 0 0 -
DEC-26 30800 P - - - - - | 0 0 0 5556 - 20 0 | 0 0 0 0 -
DEC-26 31000 P - - - - - | 0 0 0 5733 - 20 0 | 0 0 0 0 -
DEC-26 31200 P - - - - - | 0 0 0 5911 - 20 0 | 0 0 0 0 -
DEC-26 31400 P - - - - - | 0 0 0 6091 - 20 0 | 0 0 0 0 -
DEC-26 31600 P - - - - - | 0 0 0 6272 - 20 0 | 0 0 0 0 -
DEC-26 31800 P - - - - - | 0 0 0 6454 - 20 0 | 0 0 0 0 -
DEC-26 32000 P - - - - - | 0 0 0 6637 - 20 0 | 0 0 0 0 -
DEC-26 32200 P - - - - - | 0 0 0 6822 - 20 0 | 0 0 0 0 -
DEC-26 32400 P - - - - - | 0 0 0 7008 - 20 0 | 0 0 0 0 -
DEC-26 32600 P - - - - - | 0 0 0 7194 - 20 0 | 0 0 0 0 -
DEC-26 32800 P - - - - - | 0 0 0 7382 - 20 0 | 0 0 0 0 -
DEC-26 33000 P - - - - - | 0 0 0 7571 - 20 0 | 0 0 0 0 -
DEC-26 33200 P - - - - - | 0 0 0 7760 - 20 0 | 0 0 0 0 -
DEC-26 33400 P - - - - - | 0 0 0 7950 - 20 0 | 0 0 0 0 -
DEC-26 33600 P - - - - - | 0 0 0 8141 - 20 0 | 0 0 0 0 -
DEC-26 33800 P - - - - - | 0 0 0 8333 - 20 0 | 0 0 0 0 -
DEC-26 34000 P - - - - - | 0 0 0 8525 - 20 0 | 0 0 0 0 -
DEC-26 34400 P - - - - - | 0 0 0 8911 - 20 0 | 0 0 0 0 -
DEC-26 34800 P - - - - - | 0 0 0 9299 - 20 0 | 0 0 0 0 -
DEC-26 35200 P - - - - - | 0 0 0 9690 - 20 0 | 0 0 0 0 -
DEC-26 35600 P - - - - - | 0 0 0 10081 - 20 0 | 0 0 0 0 -
DEC-26 36000 P - - - - - | 0 0 0 10474 - 19 0 | 0 0 0 0 -
DEC-26 36400 P - - - - - | 0 0 0 10869 - 19 0 | 0 0 0 0 -
DEC-26 36800 P - - - - - | 0 0 0 11264 - 19 0 | 0 0 0 0 -
DEC-26 37200 P - - - - - | 0 0 0 11660 - 19 0 | 0 0 0 0 -
DEC-26 37600 P - - - - - | 0 0 0 12056 - 19 0 | 0 0 0 0 -
DEC-26 38000 P - - - - - | 0 0 0 12454 - 19 0 | 0 0 0 0 -
DEC-26 38400 P - - - - - | 0 0 0 12851 - 19 0 | 0 0 0 0 -
DEC-26 38800 P - - - - - | 0 0 0 13250 - 19 0 | 0 0 0 0 -
DEC-26 39200 P - - - - - | 0 0 0 13648 - 19 0 | 0 0 0 0 -
DEC-26 39600 P - - - - - | 0 0 0 14047 - 19 0 | 0 0 0 0 -
DEC-26 40000 P - - - - - | 0 0 0 14446 - 19 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 19 | TOTAL PUT 19 19 0
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 41 41 0
MARKET PUT/CALL RATIO 1.09
MARKET TOTAL 11849 43037 +1824
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED