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 MAY-26 25000 646 109 21 120 75 1025 +20
C MAY-26 26600 641 322 19 460 280 943 -118
P MAY-26 25800 493 277 19 306 195 631 +51
P MAY-26 26200 480 433 19 487 315 556 +86
C MAY-26 26400 449 405 19 559 355 231 -134
C MAY-26 26800 429 258 19 370 220 684 -96
P MAY-26 25600 418 222 19 242 155 391 +42
C MAY-26 27000 416 203 19 293 170 514 -82
P MAY-26 26000 357 347 19 388 250 950 +66
P MAY-26 24800 311 86 21 96 59 526 +14
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 MAY 2026, THURSDAY 08 MAY 2026, FRIDAY
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 14267 -248 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 14167 -248 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 14067 -248 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13967 -248 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13867 -248 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13767 -248 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 13667 -248 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 13567 -248 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 13467 -248 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 13367 -248 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 13267 -248 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 13167 -248 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 13067 -248 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12967 -248 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12867 -248 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12767 -248 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 12667 -248 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 12567 -248 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 12467 -248 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 12367 -248 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 12267 -248 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 12167 -248 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 12067 -248 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11967 -248 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11867 -248 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11767 -248 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 11667 -248 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 11567 -248 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 11467 -248 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 11367 -248 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 11267 -248 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 11167 -248 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 11067 -248 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10967 -248 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10867 -248 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10767 -248 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 10667 -248 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 10567 -248 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 10467 -248 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 10367 -248 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 10267 -248 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 10167 -248 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 10067 -248 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9967 -248 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9867 -248 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9767 -248 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 9667 -248 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 9567 -248 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 9467 -248 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 9367 -248 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 9267 -248 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 9167 -248 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 9067 -248 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8967 -248 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8867 -248 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8767 -248 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 8667 -248 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 8567 -248 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 8467 -248 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 8367 -248 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 8267 -248 0 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 8167 -248 0 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 8067 -248 0 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7967 -248 0 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7867 -248 0 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7767 -248 0 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 7667 -248 0 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 7567 -248 0 0 | 0 0 0 0 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 7467 -248 0 0 | 0 0 0 0 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 7367 -248 0 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 7267 -248 0 0 | 0 0 0 0 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 7167 -248 0 0 | 0 0 0 0 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 7067 -248 0 0 | 0 0 0 0 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6967 -248 0 0 | 0 0 0 0 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6867 -248 0 0 | 0 0 0 0 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6767 -248 0 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 6667 -248 0 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 6567 -248 0 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 6467 -248 0 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 6367 -248 0 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 6267 -248 0 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 6067 -248 0 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5867 -248 0 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 5667 -248 0 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 5467 -248 0 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 5267 -248 0 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 5067 -248 0 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4868 -247 30 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 4668 -248 29 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 4468 -248 27 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 4269 -247 28 0 | 3810 3810 0 2 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 4069 -247 27 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3870 -247 27 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 3671 -247 26 0 | 2556 2556 0 1 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 3472 -247 25 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 3274 -246 25 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 3094 -233 30 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2898 -232 29 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 2700 -233 27 0 | 1812 1812 0 1 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 2503 -235 26 0 | 1919 1918 0 2 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 2309 -232 25 0 | 1990 1735 0 4 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 2114 -235 24 0 | 1895 1120 0 11 0
MAY-26 24400 C 0 0 0 0 0 | 0 0 0 1923 -233 23 0 | 1525 1005 0 25 0
MAY-26 24600 C 0 0 0 0 0 | 1717 1717 1717 1738 -229 22 1 | 1717 898 1 94 -1
MAY-26 24800 C 0 0 0 0 0 | 1459 1592 1459 1553 -227 21 3 | 1592 841 3 36 +1
MAY-26 25000 C 0 0 0 0 0 | 1342 1373 1342 1378 -218 21 14 | 1629 738 14 33 +4
MAY-26 25200 C 1335 1335 1268 1268 2 | 1155 1200 1130 1206 -220 20 8 | 1478 677 10 36 0
MAY-26 25400 C 0 0 0 0 0 | 983 1050 970 1039 -215 20 9 | 1297 560 9 98 +3
MAY-26 25600 C 888 894 880 894 5 | 847 914 809 885 -204 19 26 | 1090 465 31 168 +22
MAY-26 25800 C 855 855 736 736 11 | 720 768 676 743 -193 19 43 | 980 382 54 979 +28
MAY-26 26000 C 740 813 665 666 23 | 607 639 560 611 -182 19 66 | 852 305 89 949 +9
MAY-26 26200 C 635 655 492 492 50 | 480 545 442 502 -156 19 234 | 839 247 284 268 +40
MAY-26 26400 C 524 559 400 413 113 | 414 442 355 405 -134 19 336 | 686 192 449 231 +71
MAY-26 26600 C 416 460 326 327 196 | 330 355 280 322 -118 19 445 | 621 148 641 943 +77
MAY-26 26800 C 338 370 251 267 175 | 262 283 220 258 -96 19 254 | 540 113 429 684 +24
MAY-26 27000 C 272 293 200 210 165 | 203 220 170 203 -82 19 251 | 482 86 416 514 +60
MAY-26 27200 C 214 235 158 158 108 | 163 170 132 158 -69 19 128 | 368 67 236 599 -9
MAY-26 27400 C 171 185 126 126 64 | 121 132 100 122 -56 19 142 | 346 51 206 673 -16
MAY-26 27600 C 121 138 98 98 47 | 90 101 77 95 -43 20 139 | 280 38 186 343 -7
MAY-26 27800 C 96 97 76 76 39 | 64 78 57 73 -32 20 207 | 239 29 246 563 -216
MAY-26 28000 C 75 82 58 59 30 | 51 58 43 55 -26 20 230 | 201 23 260 909 +149
MAY-26 28200 C 55 60 40 44 18 | 39 44 33 42 -19 20 85 | 164 18 103 756 +4
MAY-26 28400 C 41 42 32 32 10 | 27 32 24 30 -16 20 71 | 140 14 81 805 +36
MAY-26 28600 C 30 33 25 25 11 | 18 25 17 23 -11 21 16 | 116 12 27 227 -3
MAY-26 28800 C 0 0 0 0 2 | 14 14 14 17 -8 21 20 | 84 10 22 644 0
MAY-26 29000 C 0 0 0 0 0 | 11 12 11 12 -7 21 21 | 80 7 21 79 +14
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 9 -5 21 0 | 55 5 0 128 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 7 -3 21 0 | 55 6 0 153 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 5 -2 22 0 | 46 6 0 44 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 36 5 0 44 0
MAY-26 30000 C 5 5 5 5 1 | 0 0 0 3 -1 22 0 | 31 3 1 23 +1
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 28 4 0 23 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 -1 22 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 23 0 | 17 11 0 55 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 14 9 0 15 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 16 5 0 8 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 14 14 0 1 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 13 6 0 18 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 6 4 0 5 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 1070 | TOTAL CALL 2749 | TOTAL CALL 3819 11227 +291
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 0 106 0 | 0 0 0 0 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 7 7 0 29 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 8 2 0 272 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 14 14 0 2 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 13 13 0 1 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 5 4 0 2 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 12 12 0 1 0
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 6 3 0 82 0
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 13 13 0 2 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 6 4 0 136 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 11 11 0 2 0
MAY-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 12 12 0 49 0
MAY-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 37 4 0 178 0
MAY-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAY-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAY-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 8 8 0 3 0
MAY-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 45 8 0 2 0
MAY-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 18 18 0 1 0
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 41 4 0 15 0
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 44 10 0 5 0
MAY-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 10 10 0 4 0
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 48 10 0 1 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 14 13 0 1 0
MAY-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 13 10 0 5 0
MAY-26 19600 P 0 0 0 0 0 | 5 5 5 1 0 42 1 | 11 5 1 4 +1
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 15 10 0 3 0
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 56 6 0 10 0
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 102 7 0 40 0
MAY-26 20000 P 0 0 0 0 0 | 6 6 6 1 0 39 12 | 110 6 12 30 +7
MAY-26 20200 P 0 0 0 0 0 | 7 7 7 1 0 38 3 | 118 7 3 129 0
MAY-26 20400 P 0 0 0 0 0 | 7 7 7 1 0 36 1 | 100 7 1 63 0
MAY-26 20600 P 6 6 6 6 5 | 8 8 8 1 0 35 1 | 133 6 6 73 -5
MAY-26 20800 P 7 7 7 7 5 | 9 9 9 1 0 34 2 | 142 7 7 148 -5
MAY-26 21000 P 9 9 7 7 27 | 0 0 0 1 0 33 0 | 172 7 27 78 -2
MAY-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 193 11 0 148 0
MAY-26 21400 P 9 9 9 9 1 | 11 12 11 1 0 30 6 | 208 9 7 125 +2
MAY-26 21600 P 9 9 9 9 1 | 13 13 13 1 0 29 1 | 231 9 2 153 -1
MAY-26 21800 P 0 0 0 0 0 | 15 15 15 1 0 27 2 | 251 14 2 133 0
MAY-26 22000 P 0 0 0 0 0 | 16 16 16 1 0 26 5 | 284 15 5 215 -1
MAY-26 22200 P 17 17 17 17 1 | 17 17 17 2 +1 27 7 | 303 17 8 37 +3
MAY-26 22400 P 0 0 0 0 0 | 19 20 19 3 +1 27 5 | 340 18 5 163 +3
MAY-26 22600 P 0 0 0 0 0 | 20 20 20 4 +1 26 13 | 376 19 13 114 +13
MAY-26 22800 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 420 20 0 275 0
MAY-26 23000 P 0 0 0 0 0 | 24 24 24 8 +2 26 4 | 466 22 4 143 -47
MAY-26 23200 P 21 22 18 22 24 | 25 27 25 10 +2 25 11 | 504 18 35 652 -12
MAY-26 23400 P 21 21 21 21 1 | 27 30 27 13 +3 24 25 | 546 21 26 427 -5
MAY-26 23600 P 31 31 22 22 8 | 31 34 31 18 +4 24 41 | 580 22 49 237 -61
MAY-26 23800 P 36 36 33 33 5 | 36 38 35 24 +6 24 79 | 629 31 84 641 -58
MAY-26 24000 P 35 36 28 31 10 | 41 45 40 31 +7 23 116 | 738 28 126 601 -25
MAY-26 24200 P 44 44 33 36 9 | 49 53 46 41 +9 23 187 | 677 33 196 454 +47
MAY-26 24400 P 54 54 38 42 7 | 57 61 56 53 +11 22 115 | 618 3 122 624 -50
MAY-26 24600 P 64 64 48 58 34 | 66 79 66 70 +15 22 154 | 996 48 188 284 -51
MAY-26 24800 P 75 78 59 73 54 | 82 96 79 86 +14 21 257 | 996 59 311 526 +62
MAY-26 25000 P 91 98 75 98 371 | 108 120 99 109 +20 21 275 | 1221 75 646 1025 -57
MAY-26 25200 P 118 123 94 123 91 | 134 151 125 139 +27 20 147 | 1161 94 238 588 -79
MAY-26 25400 P 140 163 120 158 52 | 170 192 156 176 +33 20 154 | 1345 120 206 621 +2
MAY-26 25600 P 178 212 155 212 104 | 225 242 193 222 +42 19 314 | 857 155 418 391 -15
MAY-26 25800 P 226 274 195 274 234 | 288 306 249 277 +51 19 259 | 923 195 493 631 -201
MAY-26 26000 P 283 350 250 346 118 | 344 388 312 347 +66 19 239 | 1045 250 357 950 +32
MAY-26 26200 P 356 450 315 450 210 | 450 487 397 433 +86 19 270 | 1755 315 480 556 +23
MAY-26 26400 P 442 550 395 550 145 | 531 594 503 537 +105 19 82 | 1114 395 227 548 +19
MAY-26 26600 P 550 640 540 640 13 | 681 716 600 657 +125 19 71 | 1290 500 84 127 -3
MAY-26 26800 P 680 780 663 780 5 | 832 832 752 791 +148 19 20 | 1327 610 25 46 +3
MAY-26 27000 P 766 950 766 950 3 | 930 970 916 937 +164 19 10 | 1490 753 13 26 0
MAY-26 27200 P 1000 1002 1000 1002 2 | 0 0 0 1091 +177 19 0 | 1600 891 2 5 -9
MAY-26 27400 P 1164 1164 1164 1164 1 | 1244 1256 1244 1256 +189 19 9 | 1535 1064 10 23 +8
MAY-26 27600 P 0 0 0 0 0 | 1429 1430 1429 1431 +205 20 14 | 1837 1231 14 15 +14
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 1606 +211 20 0 | 1403 1393 0 0 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 1790 +227 20 0 | 2272 1778 0 4 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 1976 +234 20 0 | 2355 1987 0 1 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2165 +236 20 0 | 2295 2295 0 12 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 2356 +237 21 0 | 2866 2836 0 1 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 2550 +242 21 0 | 0 0 0 0 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 2746 +244 21 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 2942 +244 21 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3139 +244 21 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 3338 +246 22 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 3536 +246 21 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 3735 +247 21 0 | 4100 4100 0 1 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 3935 +248 22 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4134 +247 22 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 4334 +248 22 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 4534 +248 23 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 4733 +247 0 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 4933 +248 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5133 +248 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 5333 +248 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 5533 +248 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 5733 +248 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 5933 +248 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6133 +248 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 6333 +248 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 6533 +248 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 6733 +248 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 6933 +248 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7133 +248 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 7333 +248 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 7533 +248 0 0 | 0 0 0 0 0
TOTAL PUT 1541 | TOTAL PUT 2912 | TOTAL PUT 4453 12894 -448
| MONTH PUT/CALL RATIO 1.16
| MONTH TOTAL 8272 24121 -157
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 14157 -251 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13957 -251 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13757 -251 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 13557 -251 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 13357 -251 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 13157 -251 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12957 -251 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12757 -251 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 12557 -251 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 12357 -251 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 12157 -251 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11957 -251 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11757 -251 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 11557 -251 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 11357 -251 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 11157 -251 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10957 -251 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10757 -251 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 10557 -251 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 10357 -251 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 10157 -251 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9957 -251 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9757 -251 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 9557 -251 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 9357 -251 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 9157 -251 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8957 -251 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8757 -251 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 8557 -251 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 8357 -251 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 8158 -251 32 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7958 -251 32 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7858 -251 31 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7758 -251 31 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 7658 -251 30 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 7558 -251 30 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 7458 -251 29 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 7358 -251 29 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 7259 -250 30 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 7159 -251 30 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 7059 -251 29 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6959 -251 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6860 -250 30 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6760 -250 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 6660 -251 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 6560 -251 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 6461 -250 29 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 6361 -251 28 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 6262 -250 28 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 6162 -250 28 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5963 -250 28 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5765 -249 28 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 5566 -250 27 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 5368 -250 27 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 5171 -248 27 0 | 5664 4055 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4973 -249 26 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4777 -248 26 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 4581 -247 26 0 | 4180 3800 0 2 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 4385 -247 25 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 4191 -245 25 0 | 5700 3728 0 3 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3997 -245 25 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3805 -243 25 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 3614 -242 24 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 3424 -240 24 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 3237 -238 24 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 3051 -235 23 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2867 -233 23 0 | 4668 1900 0 2 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 2686 -230 23 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 2507 -227 22 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 2332 -223 22 0 | 3860 1311 0 4 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 2161 -218 22 0 | 4074 1189 0 10 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1993 -214 22 0 | 2151 1180 0 34 0
JUN-26 24600 C 1892 1892 1892 1892 1 | 1733 1733 1733 1830 -209 21 1 | 2035 1000 2 45 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 1672 -202 21 0 | 1312 882 0 12 0
JUN-26 25000 C 0 0 0 0 0 | 1489 1489 1489 1519 -196 21 1 | 2710 784 1 27 -1
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 1351 -209 20 0 | 1680 709 0 46 0
JUN-26 25400 C 0 0 0 0 0 | 1142 1222 1142 1212 -200 19 3 | 2054 646 3 78 +1
JUN-26 25600 C 1172 1172 1172 1172 1 | 0 0 0 1080 -170 19 0 | 2065 591 1 138 0
JUN-26 25800 C 0 0 0 0 0 | 924 970 924 957 -162 19 5 | 1787 526 5 174 -2
JUN-26 26000 C 0 0 0 0 0 | 832 867 832 842 -152 19 6 | 2327 473 6 249 0
JUN-26 26200 C 827 855 793 795 4 | 720 750 705 739 -136 19 25 | 2000 432 29 266 +21
JUN-26 26400 C 765 765 700 700 4 | 610 664 610 646 -130 19 114 | 1760 394 118 167 +15
JUN-26 26600 C 666 666 595 595 17 | 550 588 510 562 -112 19 19 | 1900 347 36 112 +21
JUN-26 26800 C 508 527 508 527 5 | 450 494 450 486 -102 19 11 | 1650 297 16 217 -2
JUN-26 27000 C 499 499 427 427 4 | 396 428 383 421 -91 19 32 | 1837 254 36 377 +19
JUN-26 27200 C 400 400 360 360 3 | 343 373 339 362 -82 19 63 | 1640 227 66 198 +14
JUN-26 27400 C 348 361 317 317 9 | 288 321 288 312 -73 19 40 | 1114 185 49 440 -32
JUN-26 27600 C 304 304 280 280 3 | 245 275 245 268 -65 19 58 | 1506 162 61 315 +33
JUN-26 27800 C 0 0 0 0 0 | 221 238 207 229 -58 19 17 | 1578 134 17 237 +8
JUN-26 28000 C 226 226 199 208 5 | 192 201 175 195 -52 19 28 | 1226 117 33 271 -3
JUN-26 28200 C 197 200 179 179 3 | 158 168 147 167 -45 19 99 | 1435 99 102 413 +79
JUN-26 28400 C 164 164 164 164 2 | 131 143 127 141 -40 19 54 | 1170 89 56 402 +9
JUN-26 28600 C 138 138 124 124 4 | 122 125 108 122 -32 20 168 | 964 73 172 267 -24
JUN-26 28800 C 118 120 110 110 4 | 103 103 91 104 -26 20 43 | 1022 65 47 344 +31
JUN-26 29000 C 105 107 96 96 4 | 84 84 77 87 -24 20 42 | 1087 56 46 398 +39
JUN-26 29200 C 85 85 83 83 2 | 0 0 0 72 -22 20 0 | 977 49 2 261 -1
JUN-26 29400 C 0 0 0 0 0 | 58 58 55 60 -20 20 8 | 895 44 8 395 +2
JUN-26 29600 C 64 64 61 61 2 | 49 49 49 50 -18 20 16 | 842 37 18 479 -7
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 41 -17 20 0 | 716 33 0 277 0
JUN-26 30000 C 42 42 42 42 1 | 36 36 36 34 -15 20 1 | 782 27 2 239 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 28 -13 20 0 | 670 25 0 67 0
JUN-26 30400 C 0 0 0 0 0 | 24 24 24 23 -11 20 22 | 600 21 22 89 +15
JUN-26 30600 C 28 28 28 28 1 | 0 0 0 19 -9 20 0 | 606 24 1 40 -1
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 15 -8 20 0 | 517 14 0 54 0
JUN-26 31000 C 0 0 0 0 0 | 17 17 17 12 -7 20 23 | 543 17 23 109 -3
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 10 -6 20 0 | 510 14 0 89 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 8 -5 20 0 | 492 12 0 71 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 7 -4 21 0 | 445 27 0 80 0
JUN-26 31800 C 0 0 0 0 0 | 9 9 9 6 -3 21 3 | 409 9 3 16 +3
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 5 -3 21 0 | 435 13 0 13 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 4 -2 21 0 | 13 13 0 1 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 3 -2 21 0 | 398 19 0 4 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 85 19 0 3 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 299 14 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 308 3 0 54 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 21 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 22 0 | 110 10 0 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 273 2 0 57 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 79 | TOTAL CALL 902 | TOTAL CALL 981 7844 +234
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 65 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 26 13 0 26 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 41 3 0 43 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 57 8 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 69 6 0 27 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 53 32 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 48 34 0 12 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 85 10 0 70 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 85 15 0 140 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 105 22 0 3 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 69 12 0 2 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 136 16 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 97 20 0 137 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 110 13 0 189 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 115 33 0 21 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 116 15 0 9 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 125 35 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 135 72 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 22 22 0 1 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 160 43 0 6 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 100 21 0 5 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 157 40 0 168 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 96 47 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 175 47 0 11 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 107 53 0 80 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 186 71 0 7 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 98 34 0 64 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 210 13 0 75 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 184 32 0 7 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 0 0
JUN-26 20000 P 25 25 25 25 1 | 0 0 0 6 +1 29 0 | 252 24 1 121 +1
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 270 38 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 288 91 0 15 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 10 +2 27 0 | 335 24 0 72 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 12 +2 27 0 | 330 40 0 65 0
JUN-26 21000 P 0 0 0 0 0 | 38 39 37 14 +2 27 42 | 999 37 42 256 0
JUN-26 21200 P 0 0 0 0 0 | 41 41 41 17 +3 26 2 | 406 36 2 244 +2
JUN-26 21400 P 0 0 0 0 0 | 43 44 43 20 +3 26 3 | 435 43 3 379 +3
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 24 +4 26 0 | 454 43 0 104 0
JUN-26 21800 P 0 0 0 0 0 | 50 50 50 29 +4 26 2 | 504 46 2 198 +2
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 35 +6 25 0 | 543 50 0 398 0
JUN-26 22200 P 0 0 0 0 0 | 57 57 57 42 +7 25 10 | 607 54 10 156 0
JUN-26 22400 P 0 0 0 0 0 | 64 67 64 49 +8 25 56 | 514 59 56 193 +55
JUN-26 22600 P 0 0 0 0 0 | 74 74 74 59 +10 24 1 | 579 67 1 156 -9
JUN-26 22800 P 0 0 0 0 0 | 80 84 79 69 +11 24 24 | 678 72 24 212 -21
JUN-26 23000 P 83 83 78 78 2 | 87 91 87 82 +13 24 84 | 819 78 86 214 +23
JUN-26 23200 P 93 93 93 93 1 | 97 102 97 96 +15 23 53 | 885 89 54 136 +36
JUN-26 23400 P 104 104 94 94 4 | 104 116 104 113 +18 23 46 | 955 94 50 384 +43
JUN-26 23600 P 0 0 0 0 0 | 122 132 122 130 +19 23 33 | 1031 111 33 459 +30
JUN-26 23800 P 123 123 123 123 3 | 137 148 137 148 +26 22 54 | 1093 123 57 295 +32
JUN-26 24000 P 147 147 141 141 2 | 167 172 155 170 +25 22 88 | 1169 140 90 256 -19
JUN-26 24200 P 172 172 148 165 8 | 192 199 182 198 +32 22 7 | 1275 148 15 365 +1
JUN-26 24400 P 175 175 175 175 6 | 218 230 208 229 +36 21 33 | 1365 175 39 423 +23
JUN-26 24600 P 223 223 223 223 2 | 255 265 240 265 +41 21 11 | 1405 215 13 348 +1
JUN-26 24800 P 258 260 244 260 12 | 298 298 274 306 +48 21 40 | 1477 244 52 446 +6
JUN-26 25000 P 296 325 283 325 10 | 342 342 331 351 +53 20 33 | 1700 280 43 602 +19
JUN-26 25200 P 330 330 330 330 6 | 406 406 364 403 +61 20 45 | 1866 327 51 280 +27
JUN-26 25400 P 407 407 407 407 3 | 460 472 430 460 +68 20 58 | 1858 376 61 474 +24
JUN-26 25600 P 462 498 447 498 9 | 503 537 503 524 +77 19 23 | 1900 434 32 615 -4
JUN-26 25800 P 512 580 509 580 6 | 615 627 560 600 +90 19 72 | 1880 494 78 232 +73
JUN-26 26000 P 609 640 594 640 11 | 680 720 647 690 +111 19 42 | 2092 579 53 244 +33
JUN-26 26200 P 735 735 727 727 2 | 772 820 771 784 +122 19 19 | 2180 650 21 152 +12
JUN-26 26400 P 730 800 730 800 2 | 889 915 838 891 +136 19 24 | 2238 730 26 124 +1
JUN-26 26600 P 948 948 948 948 1 | 994 994 994 1008 +148 19 1 | 2530 859 2 68 0
JUN-26 26800 P 1020 1039 1020 1039 2 | 1130 1130 1130 1132 +143 19 1 | 2682 977 3 18 0
JUN-26 27000 P 1125 1214 1125 1214 3 | 1291 1291 1248 1266 +150 19 15 | 2467 1055 18 183 +12
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1408 +161 19 0 | 3300 1495 0 51 0
JUN-26 27400 P 1412 1412 1406 1406 2 | 0 0 0 1565 +176 19 0 | 3210 1374 2 26 +1
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 1719 +183 19 0 | 2874 1400 0 7 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 1879 +191 19 0 | 3236 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2043 +196 19 0 | 2854 1525 0 20 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2213 +203 19 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2386 +208 19 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 2564 +213 20 0 | 3970 2550 0 5 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 2744 +217 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 2928 +222 20 0 | 4200 3450 0 1 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3113 +225 20 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3301 +228 20 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 3491 +231 20 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 3683 +234 20 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 3876 +237 20 0 | 5700 2950 0 9 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4070 +238 20 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4265 +240 20 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 4461 +242 20 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 4658 +243 20 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 4855 +244 20 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5053 +245 20 0 | 5630 4878 0 12 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5251 +246 20 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 5449 +246 20 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 5648 +247 20 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 5847 +248 20 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6046 +248 20 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6246 +249 21 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 6445 +249 21 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 6645 +250 21 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 6844 +249 20 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7044 +250 21 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7244 +250 21 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 7444 +251 22 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 7644 +251 22 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 7843 +250 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8243 +250 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 8643 +251 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9043 +251 0 0 | 0 0 0 10 0
TOTAL PUT 98 | TOTAL PUT 922 | TOTAL PUT 1020 11070 +407
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 2001 18914 +641
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 6648 -239 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6551 -239 25 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6455 -238 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 6359 -238 25 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6263 -237 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 6167 -237 25 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5977 -235 25 0 | 4870 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5788 -233 25 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5599 -232 24 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5412 -231 24 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 5226 -229 24 0 | 6172 4852 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 5042 -227 24 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4859 -226 24 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4678 -224 24 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4499 -221 23 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 4322 -219 23 0 | 4840 3800 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 4147 -216 23 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3973 -214 23 0 | 4520 4030 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3803 -211 23 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3634 -209 23 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 3469 -206 23 0 | 3700 3540 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 3306 -203 22 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 3146 -200 22 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2989 -197 22 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2835 -194 22 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2685 -190 22 0 | 0 0 0 0 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 2538 -187 22 0 | 1998 1583 0 5 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 2394 -184 21 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 2255 -180 21 0 | 2205 1475 0 2 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 2119 -176 21 0 | 2222 1515 0 1 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1988 -156 21 0 | 2170 1468 0 6 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1846 -163 21 0 | 1835 1630 0 8 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1725 -157 20 0 | 1763 1085 0 36 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 1610 -151 20 0 | 1770 1010 0 182 0
SEP-26 25800 C 0 0 0 0 0 | 1450 1450 1450 1503 -142 20 1 | 1645 933 1 195 -1
SEP-26 26000 C 0 0 0 0 0 | 1418 1418 1418 1391 -144 20 1 | 2600 873 1 241 -1
SEP-26 26200 C 0 0 0 0 0 | 1260 1273 1260 1292 -131 20 3 | 1825 813 3 178 +1
SEP-26 26400 C 0 0 0 0 0 | 1180 1180 1167 1199 -125 20 5 | 1925 800 5 93 +1
SEP-26 26600 C 0 0 0 0 0 | 1078 1078 1078 1110 -113 20 1 | 1895 741 1 162 +1
SEP-26 26800 C 0 0 0 0 0 | 1030 1030 1030 1028 -106 20 1 | 1874 668 1 82 0
SEP-26 27000 C 0 0 0 0 0 | 0 0 0 953 -102 20 0 | 1830 639 0 71 0
SEP-26 27200 C 0 0 0 0 0 | 890 890 852 880 -99 20 3 | 1450 623 3 57 +1
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 811 -91 20 0 | 1877 618 0 30 0
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 748 -85 20 2 | 850 525 2 179 +2
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 688 -82 20 0 | 1123 472 0 47 0
SEP-26 28000 C 0 0 0 0 0 | 611 630 611 635 -77 20 2 | 1390 480 2 29 -1
SEP-26 28200 C 0 0 0 0 0 | 567 567 567 584 -73 20 1 | 1036 404 1 63 0
SEP-26 28400 C 0 0 0 0 0 | 515 527 515 536 -70 20 4 | 1072 403 4 52 +3
SEP-26 28600 C 0 0 0 0 0 | 483 483 483 494 -64 20 1 | 1123 362 1 46 0
SEP-26 28800 C 0 0 0 0 0 | 448 448 428 452 -61 20 4 | 1020 328 4 36 0
SEP-26 29000 C 455 455 415 415 2 | 415 415 391 415 -57 20 3 | 1256 302 5 69 -2
SEP-26 29200 C 0 0 0 0 0 | 382 382 361 377 -56 20 2 | 958 292 2 17 +1
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 342 -55 20 0 | 908 261 0 12 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 309 -55 20 1 | 802 238 1 32 0
SEP-26 29800 C 303 303 303 303 1 | 0 0 0 280 -54 20 1 | 830 226 2 31 +1
SEP-26 30000 C 0 0 0 0 0 | 255 255 255 252 -53 20 1 | 824 200 1 41 +1
SEP-26 30200 C 0 0 0 0 0 | 225 225 225 227 -55 20 2 | 735 186 2 16 0
SEP-26 30400 C 0 0 0 0 0 | 217 217 217 199 -58 20 1 | 747 173 1 56 +1
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 178 -61 20 0 | 720 154 0 32 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 160 -57 20 0 | 614 164 0 15 0
SEP-26 31000 C 0 0 0 0 0 | 164 164 164 143 -55 20 2 | 637 128 2 16 -2
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 128 -52 20 0 | 527 176 0 4 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 114 -49 20 0 | 616 106 0 4 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 102 -46 20 0 | 315 154 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 90 -44 20 0 | 160 93 0 7 0
SEP-26 32000 C 109 109 109 109 1 | 0 0 0 80 -42 20 0 | 480 93 1 13 +1
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 71 -39 20 0 | 260 114 0 4 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 63 -37 19 0 | 312 110 0 3 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 56 -34 19 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 49 -32 19 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 43 -31 19 0 | 285 54 0 2 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 38 -28 19 0 | 338 52 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 33 -27 19 0 | 240 44 0 4 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 29 -25 19 0 | 111 39 0 4 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 26 -24 19 0 | 290 37 0 40 0
TOTAL CALL 4 | TOTAL CALL 42 | TOTAL CALL 46 2239 +7
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 | 97 97 95 53 +12 25 2 | 309 91 2 91 +2
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 56 +12 25 0 | 108 108 0 1 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 60 +13 25 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 64 +13 25 0 | 219 100 0 3 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 68 +14 25 0 | 423 147 0 22 0
SEP-26 20000 P 110 110 110 110 2 | 0 0 0 72 +14 25 0 | 460 109 2 69 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 82 +16 25 0 | 338 140 0 8 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 93 +18 25 0 | 516 167 0 8 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 104 +19 24 0 | 577 155 0 9 0
SEP-26 20800 P 0 0 0 0 0 | 155 155 155 117 +20 24 2 | 540 155 2 4 +2
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 131 +22 24 0 | 644 187 0 212 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 147 +24 24 0 | 580 345 0 34 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 164 +25 24 0 | 737 360 0 50 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 183 +27 24 0 | 788 193 0 61 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 204 +30 23 0 | 795 266 0 59 0
SEP-26 22000 P 0 0 0 0 0 | 0 0 0 227 +32 23 0 | 855 227 0 148 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 252 +35 23 0 | 912 248 0 156 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 287 +46 23 0 | 990 315 0 115 0
SEP-26 22600 P 0 0 0 0 0 | 307 308 307 317 +41 23 2 | 900 296 2 52 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 348 +42 23 0 | 1069 315 0 46 0
SEP-26 23000 P 0 0 0 0 0 | 373 373 373 377 +38 23 1 | 1050 345 1 14 +1
SEP-26 23200 P 0 0 0 0 0 | 415 416 400 410 +38 22 3 | 1164 370 3 116 +1
SEP-26 23400 P 0 0 0 0 0 | 442 446 442 447 +43 22 2 | 1422 442 2 68 +2
SEP-26 23600 P 0 0 0 0 0 | 0 0 0 485 +45 22 0 | 1151 437 0 106 0
SEP-26 23800 P 480 480 480 480 1 | 515 515 515 529 +50 22 1 | 1273 480 2 31 +1
SEP-26 24000 P 0 0 0 0 0 | 565 565 565 576 +52 21 1 | 1481 520 1 29 0
SEP-26 24200 P 0 0 0 0 0 | 634 636 628 626 +56 21 3 | 1648 570 3 57 0
SEP-26 24400 P 613 613 613 613 1 | 683 683 683 682 +64 21 1 | 1830 613 2 39 0
SEP-26 24600 P 0 0 0 0 0 | 748 748 748 743 +70 21 1 | 1752 666 1 88 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 807 +73 21 0 | 1660 743 0 40 0
SEP-26 25000 P 815 815 815 815 1 | 873 890 873 873 +74 21 2 | 1915 783 3 53 +2
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 950 +84 21 0 | 1710 1002 0 59 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1025 +85 20 2 | 2485 992 2 21 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1112 +89 20 0 | 2011 1030 0 39 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1202 +103 20 0 | 2710 1158 0 26 0
SEP-26 26000 P 0 0 0 0 0 | 1280 1280 1280 1302 +106 20 2 | 2586 1180 2 27 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1402 +115 20 0 | 1877 1256 0 19 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1508 +117 20 0 | 1845 1711 0 13 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1620 +128 20 0 | 1988 1487 0 24 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1737 +141 20 0 | 2615 1761 0 20 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1859 +137 20 0 | 3092 1805 0 4 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1987 +143 20 0 | 2515 1870 0 6 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2123 +153 20 1 | 3660 1929 1 20 +1
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2258 +158 20 1 | 2560 2560 1 6 +1
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2397 +149 20 0 | 0 0 0 2 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2540 +152 20 0 | 4378 4338 0 6 0
SEP-26 28200 P 0 0 0 0 0 | 2670 2670 2670 2686 +155 20 1 | 2670 2670 1 1 +1
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2837 +158 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 2990 +161 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3147 +164 20 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3308 +167 20 0 | 4960 2880 0 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3471 +170 20 0 | 5450 4800 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3637 +173 20 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3805 +176 20 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 3977 +180 20 0 | 5700 3525 0 29 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4150 +182 20 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4326 +185 20 0 | 6177 4700 0 3 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4504 +188 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4683 +190 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4865 +194 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5048 +196 20 0 | 6135 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5233 +199 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5419 +202 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5607 +205 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5795 +207 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 5985 +209 20 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6176 +212 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6368 +214 19 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6561 +217 19 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6754 +219 19 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 6948 +220 19 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7143 +223 19 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7338 +224 19 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7534 +226 19 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7731 +228 19 0 | 8230 8230 0 1 0
TOTAL PUT 5 | TOTAL PUT 28 | TOTAL PUT 33 2147 +14
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 79 4386 +21
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 0 0 | 0 0 0 16193 -248 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 16093 -248 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15993 -248 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15893 -248 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15793 -248 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15693 -248 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15593 -248 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15493 -248 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 15393 -248 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 15293 -248 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 15193 -248 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 15093 -248 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14993 -248 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14893 -248 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14793 -248 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14693 -248 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14593 -248 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14393 -248 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 14194 -248 30 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13994 -248 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13794 -248 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13594 -248 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13394 -248 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 13195 -247 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12995 -248 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12795 -248 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12596 -247 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12396 -248 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 12197 -248 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11998 -247 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11798 -248 27 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11599 -248 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11400 -248 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 11202 -247 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 11003 -247 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10805 -247 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10607 -246 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10409 -246 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 10211 -247 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 10014 -246 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9817 -246 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9620 -246 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9424 -245 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 9228 -245 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 9033 -244 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8838 -244 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8644 -243 26 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8450 -243 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8257 -243 25 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 8064 -243 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7873 -242 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7682 -241 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7492 -240 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7303 -240 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 7115 -239 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6928 -238 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6835 -237 24 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6742 -237 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6650 -236 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 6620 6620 6620 6558 -235 24 1 | 6620 6620 1 1 +1
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 6466 -235 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6374 -234 24 0 | 6280 6280 0 1 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 6192 -233 24 0 | 6065 6065 0 1 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 6012 -231 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5833 -230 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5655 -228 24 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5479 -227 24 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 5305 -225 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 5132 -224 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4962 -221 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4794 -219 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4627 -217 23 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4463 -214 23 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 4301 -212 23 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 4141 -210 23 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3984 -207 22 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3829 -204 22 0 | 3680 3650 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3677 -201 22 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3528 -198 22 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 3381 -195 22 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 3237 -192 22 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 3096 -188 22 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2958 -185 22 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2823 -181 22 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2691 -178 21 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2563 -173 21 0 | 2170 2170 0 1 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 2437 -170 21 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 2301 -180 21 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 2184 -174 21 0 | 1855 1855 0 1 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 2072 -159 21 0 | 1816 1692 0 2 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1964 -153 21 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1852 -158 20 0 | 1800 1531 0 6 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1752 -148 20 0 | 1890 1643 0 7 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1656 -143 20 0 | 1798 1440 0 3 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1562 -139 20 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1474 -134 20 0 | 0 0 0 0 0
DEC-26 27000 C 0 0 0 0 0 | 1375 1375 1365 1389 -131 20 3 | 1498 1214 3 7 +2
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1314 -118 20 0 | 1181 1120 0 8 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 1233 -114 20 0 | 1167 1100 0 14 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1165 -105 20 0 | 1050 1034 0 14 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 1098 -99 20 0 | 995 995 0 7 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1028 -106 20 0 | 1139 921 0 70 0
DEC-26 28200 C 0 0 0 0 0 | 956 956 956 977 -91 20 1 | 956 790 1 3 +1
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 912 -93 20 0 | 802 802 0 22 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 857 -88 20 0 | 725 700 0 15 0
DEC-26 28800 C 0 0 0 0 0 | 797 797 797 810 -85 20 7 | 800 641 7 26 +7
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 759 -83 20 0 | 800 625 0 4 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 711 -78 20 0 | 659 584 0 5 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 669 -72 20 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 680 680 612 628 -70 20 3 | 700 608 3 3 -1
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 587 -65 20 0 | 640 488 0 3 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 537 -76 20 0 | 622 473 0 5 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 500 -70 20 0 | 502 500 0 3 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 465 -54 20 0 | 465 402 0 3 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 433 -51 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 402 -48 20 0 | 470 378 0 3 0
DEC-26 31000 C 0 0 0 0 0 | 388 388 388 373 -46 20 2 | 448 317 2 21 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 346 -43 20 0 | 359 359 0 1 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 321 -40 20 0 | 400 340 0 14 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 297 -38 20 0 | 365 293 0 2 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 274 -36 20 0 | 345 300 0 2 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 254 -33 20 0 | 321 230 0 7 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 234 -32 20 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 216 -30 20 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 199 -28 20 0 | 189 189 0 2 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 184 -25 20 0 | 0 0 0 0 0
DEC-26 33000 C 200 200 200 200 1 | 0 0 0 169 -24 20 0 | 228 159 1 14 +1
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 155 -23 20 0 | 209 175 0 2 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 143 -21 20 0 | 177 163 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 131 -20 20 0 | 0 0 0 0 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 120 -18 20 0 | 126 126 0 1 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 110 -17 20 0 | 162 113 0 10 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 92 -15 20 0 | 112 110 0 2 0
DEC-26 34800 C 0 0 0 0 0 | 108 108 105 77 -13 20 2 | 120 105 2 3 +2
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 64 -11 20 0 | 93 82 0 43 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 53 -9 19 0 | 0 0 0 0 0
DEC-26 36000 C 0 0 0 0 0 | 75 75 73 44 -8 19 2 | 85 64 2 97 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 36 -7 19 0 | 0 0 0 0 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 30 -5 19 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 24 -5 19 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 20 -4 19 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 16 -4 19 0 | 0 0 0 0 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 13 -3 19 0 | 0 0 0 0 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 11 -2 19 0 | 0 0 0 0 0
DEC-26 39200 C 0 0 0 0 0 | 27 27 27 9 -1 19 1 | 27 19 1 4 +1
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 7 -1 19 0 | 20 18 0 5 0
DEC-26 40000 C 0 0 0 0 0 | 19 19 19 6 -1 19 1 | 26 14 1 25 +1
TOTAL CALL 1 | TOTAL CALL 23 | TOTAL CALL 24 493 +15
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 0 0 | 7 7 7 1 0 37 8 | 10 7 8 38 +8
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 11 0 2 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 13 13 0 1 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 15 13 0 3 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 17 14 0 6 0
DEC-26 12000 P 0 0 0 0 0 | 17 17 17 1 0 30 1 | 22 13 1 26 +1
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 58 50 0 7 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 16 +2 27 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 18 +1 27 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 21 +2 27 0 | 76 76 0 5 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 24 +2 26 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 27 +2 26 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 31 +3 26 0 | 100 100 0 1 0
DEC-26 17000 P 0 0 0 0 0 | 99 99 99 35 +3 26 22 | 99 99 22 22 +22
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 40 +4 26 0 | 110 110 0 1 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 45 +4 26 0 | 110 110 0 1 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 51 +5 26 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 57 +5 26 0 | 112 112 0 1 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 64 +5 25 0 | 138 119 0 8 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 71 +5 25 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 80 +6 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 89 +7 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 99 +8 25 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 110 +8 25 0 | 187 187 0 2 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 122 +9 25 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 135 +7 25 0 | 232 223 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 142 +11 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 149 +11 24 0 | 0 0 0 0 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 157 +12 24 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 165 +13 24 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 173 +13 24 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 181 +14 24 0 | 277 255 0 1 0
DEC-26 20200 P 0 0 0 0 0 | 248 248 248 199 +15 24 1 | 309 237 1 2 -1
DEC-26 20400 P 0 0 0 0 0 | 271 271 271 219 +17 24 1 | 330 271 1 10 +1
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 240 +18 24 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 262 +20 24 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 286 +21 24 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 312 +23 23 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 339 +24 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 369 +27 23 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 401 +29 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 434 +31 23 0 | 0 0 0 0 0
DEC-26 22200 P 0 0 0 0 0 | 495 495 495 470 +34 23 1 | 595 454 1 24 +1
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 508 +36 23 0 | 620 570 0 15 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 548 +38 23 0 | 682 607 0 16 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 596 +46 23 0 | 649 560 0 3 0
DEC-26 23000 P 0 0 0 0 0 | 640 643 640 636 +40 22 3 | 779 578 3 27 +3
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 679 +43 22 0 | 739 638 0 7 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 725 +45 22 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 775 +49 22 0 | 0 0 0 0 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 833 +58 22 0 | 0 0 0 0 0
DEC-26 24000 P 835 835 835 835 1 | 0 0 0 885 +62 22 0 | 1062 835 1 2 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 950 +67 21 0 | 1010 875 0 3 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1007 +66 21 0 | 0 0 0 0 0
DEC-26 24600 P 1040 1040 1040 1040 1 | 0 0 0 1081 +81 21 0 | 1310 1000 1 3 -1
DEC-26 24800 P 0 0 0 0 0 | 1154 1154 1154 1152 +85 21 1 | 1154 1060 1 3 0
DEC-26 25000 P 0 0 0 0 0 | 1226 1235 1226 1228 +91 21 3 | 1455 1135 3 9 +3
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1306 +87 21 0 | 0 0 0 0 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1394 +95 21 0 | 1650 1300 0 10 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1476 +94 21 0 | 1763 1514 0 6 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1569 +100 21 0 | 1534 1534 0 1 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1671 +111 21 0 | 0 0 0 0 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1766 +109 20 0 | 1869 1869 0 1 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1874 +126 20 0 | 1949 1765 0 2 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1979 +130 20 0 | 1871 1871 0 1 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2090 +125 20 0 | 0 0 0 0 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2206 +128 20 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2326 +133 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2457 +146 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2584 +149 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2715 +147 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2849 +151 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 2986 +155 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3126 +159 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3269 +163 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3415 +167 20 0 | 3790 3790 0 1 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3563 +171 20 0 | 4058 3750 0 1 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3714 +174 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3868 +178 20 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4024 +181 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4183 +185 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4344 +188 20 0 | 0 0 0 0 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4507 +191 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4672 +194 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4840 +197 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5009 +200 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5180 +202 20 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5353 +205 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5528 +208 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5704 +210 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5881 +212 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6061 +215 20 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6241 +216 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6423 +218 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6606 +220 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6791 +223 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 6976 +224 20 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7162 +225 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7350 +227 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7538 +228 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7727 +230 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 7917 +231 20 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8299 +233 20 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8684 +235 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9071 +237 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9460 +239 19 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 9851 +240 19 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10243 +241 19 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 10637 +243 19 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11031 +243 19 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11427 +244 19 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 11823 +244 19 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12220 +245 19 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 12618 +246 19 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13016 +247 19 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13414 +247 19 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 13813 +247 19 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 41 | TOTAL PUT 43 274 +37
| MONTH PUT/CALL RATIO 1.79
| MONTH TOTAL 67 767 +52
MARKET PUT/CALL RATIO 1.13
MARKET TOTAL 10419 48188 +557
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED