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 25800 1321 88 14 146 54 608 +2
P MAY-26 25400 1017 129 15 311 85 655 -117
P MAY-26 25200 985 79 16 213 50 918 -88
C MAY-26 25600 901 163 14 252 100 449 +17
P MAY-26 25600 849 213 14 440 144 694 -141
C MAY-26 26000 814 43 14 80 32 980 -4
P MAY-26 25000 746 48 17 143 32 940 -69
C JUN-26 26000 441 315 16 358 245 361 +28
C MAY-26 26400 440 8 14 17 9 909 -4
C MAY-26 26200 437 20 14 39 15 556 -4
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 MAY 2026, THURSDAY 22 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 13554 +162 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 13454 +162 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 13354 +162 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13254 +162 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13154 +162 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13054 +162 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 12954 +162 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 12854 +162 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 12754 +162 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 12654 +162 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 12554 +162 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 12454 +162 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 12354 +162 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12254 +162 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12154 +162 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12054 +162 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 11954 +162 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 11854 +162 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 11754 +162 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 11654 +162 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 11554 +162 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 11454 +162 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 11354 +162 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11254 +162 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11154 +162 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11054 +162 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 10954 +162 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 10854 +162 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 10754 +162 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 10654 +162 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 10554 +162 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 10454 +162 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 10354 +162 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10254 +162 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10154 +162 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10054 +162 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 9954 +162 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 9854 +162 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 9754 +162 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 9654 +162 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 9554 +162 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 9454 +162 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 9354 +162 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9254 +162 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9154 +162 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9054 +162 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 8954 +162 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 8854 +162 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 8754 +162 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 8654 +162 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 8554 +162 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 8454 +162 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 8354 +162 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8254 +162 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8154 +162 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8054 +162 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 7954 +162 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 7854 +162 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 7754 +162 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 7654 +162 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 7554 +162 0 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 7454 +162 0 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 7354 +162 0 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7254 +162 0 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7154 +162 0 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7054 +162 0 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 6954 +162 0 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 6854 +162 0 0 | 0 0 0 0 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 6754 +162 0 0 | 0 0 0 0 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 6654 +162 0 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 6554 +162 0 0 | 0 0 0 0 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 6454 +162 0 0 | 0 0 0 0 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 6354 +162 0 0 | 0 0 0 0 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6254 +162 0 0 | 0 0 0 0 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6154 +162 0 0 | 0 0 0 0 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6054 +162 0 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 5954 +162 0 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 5854 +162 0 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 5754 +162 0 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5654 +162 0 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5554 +162 0 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5354 +162 0 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5154 +162 0 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 4954 +162 0 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4754 +162 0 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4554 +162 0 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4354 +162 0 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4154 +161 0 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 3954 +161 0 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3754 +161 0 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3554 +161 0 0 | 3810 3810 0 2 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3354 +160 0 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3154 +160 0 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 2954 +159 0 0 | 2556 2556 0 1 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2754 +159 0 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2554 +157 0 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2369 +171 40 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2166 +166 35 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 1966 +163 32 0 | 1812 1812 0 1 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 1769 +162 31 0 | 1919 1918 0 2 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 1570 +155 28 0 | 2748 1398 0 5 0
MAY-26 24200 C 0 0 0 0 0 | 1331 1331 1331 1364 +140 23 2 | 2030 1120 2 15 0
MAY-26 24400 C 0 0 0 0 0 | 1100 1163 1100 1163 +130 19 4 | 2070 1005 4 22 +2
MAY-26 24600 C 0 0 0 0 0 | 1047 1047 1047 968 +125 18 2 | 1717 898 2 87 +2
MAY-26 24800 C 613 613 613 613 1 | 736 817 725 783 +116 18 8 | 1592 605 9 51 +2
MAY-26 25000 C 500 700 482 700 7 | 650 650 557 599 +98 16 12 | 1629 450 19 83 0
MAY-26 25200 C 376 460 288 460 32 | 504 512 380 441 +87 16 52 | 1478 288 84 99 -31
MAY-26 25400 C 238 354 184 354 172 | 353 385 242 288 +53 15 172 | 1340 184 344 219 -46
MAY-26 25600 C 156 230 100 223 321 | 219 252 144 163 +17 14 580 | 1259 100 901 449 -93
MAY-26 25800 C 86 135 54 122 295 | 128 146 77 88 +2 14 1026 | 1007 54 1321 608 -113
MAY-26 26000 C 46 62 32 59 159 | 80 80 37 43 -4 14 655 | 950 32 814 980 -130
MAY-26 26200 C 23 30 15 30 29 | 39 39 17 20 -4 14 408 | 839 15 437 556 -41
MAY-26 26400 C 13 13 9 12 23 | 17 17 10 8 -4 14 417 | 704 9 440 909 +102
MAY-26 26600 C 8 8 4 7 55 | 9 9 5 3 -2 14 173 | 621 4 228 963 -38
MAY-26 26800 C 5 5 3 3 12 | 4 5 3 1 -1 14 39 | 540 3 51 517 -59
MAY-26 27000 C 4 5 2 5 4 | 3 3 2 1 0 16 35 | 482 2 39 635 0
MAY-26 27200 C 5 5 2 2 7 | 3 3 1 1 0 18 14 | 368 1 21 611 -18
MAY-26 27400 C 2 2 2 2 3 | 2 2 1 1 0 20 8 | 346 1 11 755 -9
MAY-26 27600 C 1 1 1 1 2 | 1 1 1 1 0 22 6 | 280 1 8 408 -3
MAY-26 27800 C 1 1 1 1 3 | 1 1 1 1 0 24 8 | 239 1 11 649 +1
MAY-26 28000 C 1 1 1 1 4 | 1 1 1 1 0 26 4 | 201 1 8 906 0
MAY-26 28200 C 1 1 1 1 14 | 1 1 1 1 0 28 9 | 164 1 23 426 +14
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 140 1 0 962 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 116 1 0 300 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 84 2 0 690 0
MAY-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 80 2 0 88 0
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 55 2 0 165 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 55 1 0 253 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 46 1 0 119 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 36 1 0 76 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 31 1 0 20 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 28 1 0 23 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 18 5 0 10 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 19 10 0 23 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 17 11 0 55 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 14 9 0 15 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 16 5 0 8 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 14 14 0 1 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 13 4 0 15 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 6 4 0 5 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
TOTAL CALL 1143 | TOTAL CALL 3634 | TOTAL CALL 4777 12787 -458
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 0 188 0 | 0 0 0 0 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 0 0 0 0 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 184 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 180 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 0 0 0 0 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 0 0 0 0 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 0 0 0 0 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 0 0 0 0 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 7 7 0 29 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 8 2 0 272 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 14 14 0 2 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 13 13 0 1 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 5 4 0 2 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 12 12 0 1 0
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAY-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 6 3 0 82 0
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
MAY-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 13 13 0 2 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 6 4 0 136 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAY-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAY-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 11 11 0 2 0
MAY-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAY-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAY-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 12 12 0 49 0
MAY-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 37 3 0 189 0
MAY-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAY-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAY-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAY-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAY-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 8 8 0 3 0
MAY-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 45 8 0 2 0
MAY-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 18 18 0 1 0
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 41 2 0 184 0
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 44 10 0 5 0
MAY-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 10 10 0 4 0
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 48 10 0 1 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 14 13 0 1 0
MAY-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 13 10 0 5 0
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 11 5 0 4 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 15 10 0 3 0
MAY-26 19800 P 0 0 0 0 0 | 3 3 3 1 0 68 108 | 56 3 108 185 +107
MAY-26 19900 P 0 0 0 0 0 | 3 3 2 1 0 66 6 | 102 2 6 85 -4
MAY-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 110 3 0 58 0
MAY-26 20200 P 0 0 0 0 0 | 3 4 3 1 0 63 111 | 118 3 111 144 +49
MAY-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 100 5 0 60 0
MAY-26 20600 P 0 0 0 0 0 | 4 4 3 1 0 58 76 | 133 3 76 83 +55
MAY-26 20800 P 0 0 0 0 0 | 4 4 4 1 0 55 177 | 142 4 177 312 +177
MAY-26 21000 P 0 0 0 0 0 | 4 5 4 1 0 53 221 | 172 4 221 245 +154
MAY-26 21200 P 0 0 0 0 0 | 5 5 5 1 0 51 31 | 193 5 31 160 +27
MAY-26 21400 P 0 0 0 0 0 | 5 5 4 1 0 48 170 | 208 4 170 199 +68
MAY-26 21600 P 4 4 4 4 3 | 6 6 4 1 0 46 10 | 231 3 13 151 0
MAY-26 21800 P 0 0 0 0 0 | 6 6 5 1 0 44 57 | 251 5 57 193 +38
MAY-26 22000 P 0 0 0 0 0 | 4 7 4 1 0 41 21 | 284 4 21 207 +6
MAY-26 22200 P 0 0 0 0 0 | 6 7 6 1 0 39 34 | 303 5 34 126 -3
MAY-26 22400 P 0 0 0 0 0 | 8 8 8 1 -1 37 1 | 340 6 1 346 -1
MAY-26 22600 P 9 9 9 9 2 | 7 8 6 1 -2 34 48 | 376 5 50 179 +15
MAY-26 22800 P 9 10 9 10 5 | 8 8 8 1 -3 32 16 | 420 8 21 390 -10
MAY-26 23000 P 0 0 0 0 0 | 8 9 7 1 -4 30 47 | 466 7 47 183 +9
MAY-26 23200 P 0 0 0 0 0 | 10 10 8 1 -6 28 3 | 504 8 3 737 0
MAY-26 23400 P 0 0 0 0 0 | 10 10 10 1 -8 25 1 | 546 10 1 525 +1
MAY-26 23600 P 15 15 13 13 2 | 11 11 8 2 -10 25 20 | 580 8 22 800 +2
MAY-26 23800 P 20 20 16 16 3 | 12 12 9 3 -13 24 27 | 629 9 30 737 -8
MAY-26 24000 P 22 27 20 20 9 | 16 16 10 5 -17 23 93 | 738 10 102 590 -77
MAY-26 24200 P 31 31 24 24 5 | 20 20 11 7 -23 21 120 | 677 11 125 429 +40
MAY-26 24400 P 36 49 21 23 26 | 22 24 13 12 -28 21 155 | 618 3 181 291 -82
MAY-26 24600 P 48 68 31 31 35 | 26 32 16 19 -38 19 266 | 996 16 301 499 -106
MAY-26 24800 P 70 99 39 39 148 | 39 45 22 29 -52 18 269 | 996 22 417 884 +24
MAY-26 25000 P 104 143 44 51 249 | 55 69 32 48 -69 17 497 | 1221 32 746 940 +138
MAY-26 25200 P 152 213 74 90 368 | 86 110 50 79 -88 16 617 | 1161 50 985 918 +148
MAY-26 25400 P 232 311 118 118 183 | 130 180 85 129 -117 15 834 | 1345 61 1017 655 -100
MAY-26 25600 P 332 440 176 215 128 | 215 280 144 213 -141 14 721 | 857 79 849 694 +32
MAY-26 25800 P 456 584 282 300 40 | 319 410 240 330 -171 13 140 | 923 103 180 564 -35
MAY-26 26000 P 689 689 689 689 9 | 445 570 377 482 -183 13 57 | 1045 135 66 1192 -15
MAY-26 26200 P 905 905 899 899 12 | 624 652 538 663 -171 13 21 | 1755 184 33 551 -8
MAY-26 26400 P 1000 1095 1000 1095 22 | 848 880 728 858 -160 15 14 | 1114 240 36 696 -8
MAY-26 26600 P 1182 1182 1182 1182 3 | 1082 1092 922 1053 -162 16 11 | 1290 306 14 341 -3
MAY-26 26800 P 0 0 0 0 0 | 1253 1253 1140 1247 -187 14 4 | 1465 407 4 74 -4
MAY-26 27000 P 0 0 0 0 0 | 0 0 0 1456 -180 23 0 | 1560 540 0 27 0
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1647 -166 18 0 | 1746 670 0 10 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1849 -180 23 0 | 1813 885 0 32 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2052 -178 28 0 | 1837 1015 0 22 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2246 -187 0 0 | 1420 1393 0 2 0
MAY-26 28000 P 0 0 0 0 0 | 2375 2400 2375 2446 -162 0 2 | 2500 1778 2 5 -2
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2646 -162 0 0 | 2355 1987 0 1 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2846 -162 0 0 | 2295 2180 0 14 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3046 -162 0 0 | 2866 2135 0 3 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3246 -162 0 0 | 2475 2475 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3446 -162 0 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3646 -162 0 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3846 -162 0 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 4046 -162 0 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4246 -162 0 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4446 -162 0 0 | 4100 3737 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4646 -162 0 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4846 -162 0 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 5046 -162 0 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5246 -162 0 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5446 -162 0 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5646 -162 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5846 -162 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 6046 -162 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6246 -162 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6446 -162 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6646 -162 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6846 -162 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 7046 -162 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7246 -162 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7446 -162 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7646 -162 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7846 -162 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 8046 -162 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8246 -162 0 0 | 0 0 0 0 0
TOTAL PUT 1252 | TOTAL PUT 5006 | TOTAL PUT 6258 16520 +624
| MONTH PUT/CALL RATIO 1.31
| MONTH TOTAL 11035 29307 +166
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 13420 +150 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13220 +150 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13020 +150 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12820 +150 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12620 +150 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12420 +150 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12220 +150 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12020 +150 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11820 +150 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11620 +150 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11420 +150 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11220 +150 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11020 +150 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10820 +150 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10620 +150 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10420 +150 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10220 +150 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10020 +150 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9820 +150 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9620 +150 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9420 +150 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9220 +150 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9020 +150 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8820 +150 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8620 +150 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8420 +150 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8220 +150 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8020 +150 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7820 +150 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7620 +150 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7420 +150 0 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7220 +150 0 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7120 +149 0 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7020 +149 0 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6920 +149 0 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6820 +149 0 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6720 +149 0 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6620 +149 0 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6520 +149 0 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6420 +149 0 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6320 +149 0 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6221 +150 29 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6121 +149 29 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6021 +149 28 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5921 +149 28 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5821 +149 27 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5721 +149 27 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5621 +148 26 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5521 +148 26 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5421 +148 25 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5222 +148 26 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5022 +147 25 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4823 +146 25 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4624 +146 25 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4425 +145 24 0 | 5664 4055 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4227 +144 24 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4028 +143 23 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3831 +142 23 0 | 4180 3800 0 2 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3634 +141 23 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3437 +138 22 0 | 5700 3645 0 4 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3242 +137 22 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3047 +134 22 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2854 +132 21 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2662 +128 21 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2473 +126 21 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2285 +121 20 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2101 +118 20 0 | 4668 1900 0 2 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1920 +113 20 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1743 +109 19 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1570 +103 19 0 | 3860 1311 0 4 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1403 +97 19 0 | 4074 1189 0 10 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 1242 +124 18 0 | 2151 1090 0 36 0
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1100 +127 18 0 | 2130 1000 0 46 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 940 +102 17 0 | 1682 805 0 9 0
JUN-26 25000 C 694 730 690 730 12 | 770 770 770 819 +94 18 2 | 2710 684 14 80 +7
JUN-26 25200 C 584 584 563 563 2 | 654 728 654 675 +62 17 18 | 1680 563 20 217 0
JUN-26 25400 C 462 545 462 512 14 | 610 610 549 564 +50 16 30 | 2054 462 44 211 +31
JUN-26 25600 C 433 450 384 435 12 | 512 522 445 467 +46 16 84 | 2065 384 96 238 +45
JUN-26 25800 C 372 410 343 410 13 | 394 439 362 384 +34 16 159 | 1787 317 172 302 -26
JUN-26 26000 C 287 340 245 325 169 | 338 358 288 315 +28 16 272 | 2327 245 441 361 +191
JUN-26 26200 C 236 272 216 272 26 | 272 293 237 258 +24 16 78 | 2000 204 104 202 -12
JUN-26 26400 C 189 224 164 224 13 | 223 233 186 210 +22 17 258 | 1760 164 271 449 -11
JUN-26 26600 C 158 175 132 175 11 | 162 185 151 170 +20 17 85 | 1900 132 96 244 -19
JUN-26 26800 C 114 127 108 127 23 | 140 149 125 136 +17 17 158 | 1650 105 181 273 +28
JUN-26 27000 C 100 110 85 110 28 | 112 122 97 109 +12 17 280 | 1837 85 308 395 +9
JUN-26 27200 C 82 83 70 83 5 | 93 98 78 87 +10 17 86 | 1640 70 91 279 +19
JUN-26 27400 C 65 70 65 67 4 | 75 81 65 71 +12 17 43 | 1114 59 47 731 +2
JUN-26 27600 C 59 59 59 59 1 | 61 65 53 56 +11 18 182 | 1506 47 183 431 -69
JUN-26 27800 C 39 39 39 39 1 | 49 55 44 43 +9 18 95 | 1578 39 96 269 +11
JUN-26 28000 C 42 42 42 42 1 | 41 44 36 33 +8 18 33 | 1226 36 34 327 +16
JUN-26 28200 C 33 33 28 32 3 | 33 36 32 26 +7 18 27 | 1435 28 30 480 +1
JUN-26 28400 C 24 28 24 28 2 | 28 30 27 20 +6 18 9 | 1170 24 11 514 0
JUN-26 28600 C 0 0 0 0 0 | 22 26 22 15 +5 18 40 | 964 20 40 614 +40
JUN-26 28800 C 0 0 0 0 0 | 20 20 20 11 +3 18 11 | 1022 20 11 426 0
JUN-26 29000 C 15 15 14 15 7 | 16 18 16 9 +3 18 11 | 1087 14 18 683 +6
JUN-26 29200 C 0 0 0 0 0 | 15 15 15 7 +3 19 10 | 977 13 10 525 +10
JUN-26 29400 C 0 0 0 0 0 | 13 13 13 5 +2 19 3 | 895 11 3 546 +1
JUN-26 29600 C 0 0 0 0 0 | 10 11 10 4 +2 19 8 | 842 10 8 589 +1
JUN-26 29800 C 9 9 9 9 1 | 9 10 9 3 +2 19 8 | 716 8 9 304 +4
JUN-26 30000 C 8 8 8 8 1 | 0 0 0 2 +1 19 0 | 782 8 1 189 +1
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 670 8 0 142 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 600 6 0 210 0
JUN-26 30600 C 0 0 0 0 0 | 5 5 5 1 0 19 1 | 606 5 1 42 0
JUN-26 30800 C 5 5 5 5 6 | 0 0 0 1 0 20 0 | 517 5 6 87 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 543 4 0 118 0
JUN-26 31200 C 4 4 4 4 5 | 0 0 0 1 0 21 0 | 510 4 5 114 -5
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 492 3 0 68 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 445 11 0 94 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 409 9 0 16 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 435 7 0 12 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 13 13 0 1 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 398 19 0 4 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 85 19 0 3 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 299 14 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 308 3 0 54 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 110 10 0 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 273 2 0 57 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 200 22 0 13 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 153 13 0 48 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 190 1 0 76 0
TOTAL CALL 360 | TOTAL CALL 1991 | TOTAL CALL 2351 11212 +281
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 74 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 26 13 0 26 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 41 3 0 44 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 57 8 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 4 4 4 1 0 47 45 | 69 4 45 156 +45
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 53 32 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 48 34 0 12 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 85 8 0 83 0
JUN-26 17000 P 0 0 0 0 0 | 5 6 5 1 0 41 9 | 85 5 9 196 +9
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 105 22 0 3 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 69 12 0 2 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 136 16 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 97 20 0 137 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 110 13 0 189 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 115 33 0 21 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 116 12 0 13 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 125 35 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 135 10 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 22 22 0 1 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 160 14 0 6 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 100 12 0 13 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 157 14 0 164 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 96 47 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 12 12 12 1 0 29 1 | 175 12 1 12 +1
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 107 53 0 80 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 186 71 0 7 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 98 25 0 64 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 210 13 0 75 0
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 184 32 0 7 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 18 18 18 1 -3 25 8 | 252 17 8 130 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 270 38 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 288 91 0 15 0
JUN-26 20600 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 335 21 0 141 0
JUN-26 20800 P 0 0 0 0 0 | 23 23 21 5 -4 25 23 | 330 21 23 266 +15
JUN-26 21000 P 0 0 0 0 0 | 25 25 24 6 -5 25 4 | 999 24 4 264 0
JUN-26 21200 P 32 32 32 32 1 | 27 27 27 7 -6 24 1 | 406 27 2 150 0
JUN-26 21400 P 0 0 0 0 0 | 28 28 28 9 -7 24 10 | 435 28 10 327 0
JUN-26 21600 P 0 0 0 0 0 | 31 31 28 11 -9 23 5 | 454 28 5 140 +5
JUN-26 21800 P 0 0 0 0 0 | 30 30 30 14 -10 23 2 | 504 30 2 142 -2
JUN-26 22000 P 46 46 46 46 1 | 33 35 33 18 -12 23 18 | 543 33 19 416 +4
JUN-26 22200 P 53 53 53 53 5 | 43 43 36 22 -14 22 10 | 607 36 15 170 +2
JUN-26 22400 P 0 0 0 0 0 | 45 45 42 28 -16 22 13 | 514 42 13 116 -9
JUN-26 22600 P 0 0 0 0 0 | 50 50 45 35 -19 22 27 | 579 45 27 234 +19
JUN-26 22800 P 0 0 0 0 0 | 55 55 49 44 -22 21 11 | 678 49 11 316 0
JUN-26 23000 P 93 93 87 87 2 | 66 72 60 54 -26 21 8 | 819 60 10 335 +1
JUN-26 23200 P 0 0 0 0 0 | 78 78 66 67 -30 20 3 | 885 66 3 270 -1
JUN-26 23400 P 110 117 110 112 4 | 91 91 76 83 -30 20 11 | 955 74 15 343 -1
JUN-26 23600 P 143 143 130 130 5 | 105 107 89 102 -31 20 83 | 1031 83 88 593 -7
JUN-26 23800 P 150 174 150 162 10 | 123 134 104 121 -38 19 67 | 1093 96 77 221 -9
JUN-26 24000 P 200 205 174 174 9 | 140 159 124 146 -45 19 180 | 1169 104 189 601 +15
JUN-26 24200 P 246 246 195 195 6 | 172 191 149 177 -52 18 100 | 1275 118 106 243 -4
JUN-26 24400 P 243 292 243 260 24 | 207 230 180 215 -57 18 213 | 1365 136 237 440 +2
JUN-26 24600 P 308 340 255 260 16 | 242 280 218 260 -63 18 202 | 1405 153 218 375 +23
JUN-26 24800 P 385 385 340 340 5 | 298 332 265 313 -70 17 105 | 1477 183 110 438 +37
JUN-26 25000 P 440 495 368 391 37 | 363 404 320 374 -85 17 115 | 1700 210 152 581 +7
JUN-26 25200 P 574 574 424 424 9 | 435 495 393 450 -96 16 248 | 1866 234 257 801 +192
JUN-26 25400 P 685 685 561 561 7 | 511 579 476 540 -105 16 132 | 1858 277 139 577 +22
JUN-26 25600 P 759 759 616 616 2 | 610 666 572 643 -107 16 42 | 1900 333 44 469 +29
JUN-26 25800 P 0 0 0 0 0 | 786 787 699 760 -128 16 30 | 1880 400 30 363 +9
JUN-26 26000 P 0 0 0 0 0 | 933 933 805 878 -150 16 11 | 2092 436 11 294 +2
JUN-26 26200 P 1000 1000 1000 1000 1 | 0 0 0 1020 -153 16 0 | 2180 530 1 211 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1171 -159 16 0 | 2238 608 0 227 0
JUN-26 26600 P 1561 1561 1458 1458 2 | 0 0 0 1331 -166 16 0 | 2530 680 2 66 -1
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1520 -133 17 0 | 2682 810 0 69 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1691 -135 17 0 | 2467 928 0 200 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1868 -137 17 0 | 3300 1495 0 51 0
JUN-26 27400 P 2272 2272 2153 2153 3 | 0 0 0 2049 -138 17 0 | 3210 1175 3 25 +3
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2234 -140 17 0 | 2874 1400 0 7 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2422 -141 18 0 | 3236 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2612 -143 18 0 | 2854 1525 0 20 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2805 -143 18 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 2999 -145 18 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3195 -145 18 0 | 3970 2116 0 8 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3391 -146 18 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3588 -147 18 0 | 4200 3375 0 2 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3786 -148 18 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3985 -148 19 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4184 -148 19 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4383 -148 19 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4582 -149 19 0 | 5700 2950 0 8 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4781 -150 18 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4981 -149 19 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5181 -149 19 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5381 -149 20 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5580 -150 0 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5780 -150 0 0 | 5630 4878 0 12 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5980 -150 0 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6180 -150 0 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6380 -150 0 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6580 -150 0 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6780 -150 0 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6980 -150 0 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7180 -150 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7380 -150 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7580 -150 0 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7780 -150 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7980 -150 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8180 -150 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8380 -150 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8580 -150 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8980 -150 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9380 -150 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9780 -150 0 0 | 0 0 0 10 0
TOTAL PUT 149 | TOTAL PUT 1737 | TOTAL PUT 1886 12937 +408
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 4237 24149 +689
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 5913 +140 24 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5816 +139 24 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5720 +139 24 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5624 +139 24 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5528 +138 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5433 +138 24 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5243 +137 24 0 | 5117 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5053 +135 23 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4866 +135 23 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4679 +133 23 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4494 +131 23 0 | 6172 4852 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4311 +130 23 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4130 +128 23 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3951 +127 22 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3773 +124 22 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3598 +122 22 0 | 4840 3800 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3426 +120 22 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3256 +117 22 0 | 4520 4030 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3089 +115 21 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2925 +112 21 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2764 +109 21 0 | 3700 3540 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2607 +106 21 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2453 +103 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2303 +99 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2157 +96 20 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2016 +93 20 0 | 1877 1877 0 3 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1878 +89 20 0 | 1998 1583 0 5 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1745 +122 20 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1607 +104 19 0 | 2205 1475 0 2 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1487 +99 19 0 | 2222 1515 0 1 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1372 +84 19 0 | 2170 1333 0 7 0
SEP-26 25200 C 0 0 0 0 0 | 1315 1315 1315 1259 +69 19 1 | 1835 1302 1 16 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1158 +69 19 0 | 1763 1085 0 140 0
SEP-26 25600 C 0 0 0 0 0 | 1099 1099 1099 1063 +61 19 7 | 1938 1002 7 215 +7
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 974 +56 19 0 | 1645 933 0 219 0
SEP-26 26000 C 0 0 0 0 0 | 892 892 892 891 +53 19 1 | 2600 820 1 286 0
SEP-26 26200 C 0 0 0 0 0 | 862 862 841 814 +52 19 2 | 1825 774 2 205 +2
SEP-26 26400 C 0 0 0 0 0 | 777 785 777 744 +47 19 2 | 1925 723 2 115 +2
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 680 +44 19 0 | 1895 643 0 191 0
SEP-26 26800 C 0 0 0 0 0 | 604 604 603 617 +37 19 2 | 1874 596 2 111 +2
SEP-26 27000 C 490 490 490 490 3 | 580 580 557 564 +36 19 2 | 1830 490 5 129 +3
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 513 +33 19 0 | 1450 474 0 51 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 467 +31 19 0 | 1877 490 0 39 0
SEP-26 27600 C 396 396 369 369 2 | 0 0 0 424 +29 19 0 | 850 369 2 182 0
SEP-26 27800 C 0 0 0 0 0 | 370 385 370 385 +28 19 3 | 1123 341 3 58 0
SEP-26 28000 C 323 323 323 323 1 | 365 369 365 349 +22 19 2 | 1390 323 3 29 0
SEP-26 28200 C 0 0 0 0 0 | 301 327 301 316 +23 19 3 | 1036 300 3 74 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 288 +22 19 0 | 1072 315 0 101 0
SEP-26 28600 C 0 0 0 0 0 | 260 260 244 260 +19 19 2 | 1123 244 2 89 0
SEP-26 28800 C 0 0 0 0 0 | 226 226 226 236 +17 19 1 | 1020 208 1 42 0
SEP-26 29000 C 0 0 0 0 0 | 209 222 209 216 +17 20 4 | 1256 204 4 66 -1
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 195 +15 20 0 | 958 185 0 27 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 177 +20 20 0 | 908 180 0 58 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 158 +18 20 0 | 802 152 0 33 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 142 +17 20 0 | 830 126 0 46 0
SEP-26 30000 C 0 0 0 0 0 | 127 127 127 127 +16 20 2 | 824 126 2 67 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 114 +15 20 0 | 735 186 0 49 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 102 +14 20 0 | 747 125 0 54 -10
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 91 +13 20 0 | 720 98 0 32 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 82 +13 20 0 | 614 164 0 17 0
SEP-26 31000 C 0 0 0 0 0 | 83 84 79 73 +11 20 3 | 637 79 3 19 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 65 +11 20 0 | 527 92 0 5 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 58 +10 20 0 | 616 106 0 4 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 52 +9 20 0 | 315 95 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 53 53 53 46 +8 20 1 | 160 49 1 7 0
SEP-26 32000 C 0 0 0 0 0 | 49 49 49 41 +8 20 2 | 480 49 2 13 -1
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 37 +8 20 0 | 260 99 0 5 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 33 +7 20 0 | 312 89 0 4 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 29 +6 20 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 26 +6 20 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 31 31 31 23 +6 20 1 | 285 31 1 3 +1
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 20 +5 20 0 | 338 40 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 18 +5 21 0 | 240 44 0 4 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 16 +4 21 0 | 111 18 0 4 0
SEP-26 33800 C 0 0 0 0 0 | 22 22 18 14 +4 21 3 | 290 18 3 43 -1
TOTAL CALL 6 | TOTAL CALL 44 | TOTAL CALL 50 2886 +4
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 | 87 87 87 49 -7 24 1 | 309 81 1 155 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 52 -8 24 0 | 108 86 0 3 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 56 -8 24 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 60 -8 24 0 | 219 100 0 3 0
SEP-26 19900 P 0 0 0 0 0 | 102 102 102 64 -9 24 1 | 423 93 1 23 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 69 -9 24 0 | 460 109 0 69 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 79 -12 24 0 | 338 140 0 8 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 89 -12 23 0 | 516 167 0 8 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 102 -12 23 0 | 577 138 0 9 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 115 -14 23 0 | 540 138 0 2 0
SEP-26 21000 P 0 0 0 0 0 | 155 155 155 130 -16 23 1 | 644 150 1 210 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 147 -17 23 0 | 580 345 0 34 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 166 -24 23 0 | 737 186 0 52 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 192 -22 23 0 | 788 185 0 67 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 216 -23 22 0 | 795 210 0 67 0
SEP-26 22000 P 0 0 0 0 0 | 247 247 247 240 -27 22 1 | 855 226 1 136 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 263 -32 22 0 | 912 248 0 156 0
SEP-26 22400 P 0 0 0 0 0 | 290 290 290 290 -34 22 1 | 990 290 1 128 -1
SEP-26 22600 P 0 0 0 0 0 | 306 306 306 317 -39 21 1 | 900 287 1 105 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 350 -40 21 0 | 1069 315 0 105 0
SEP-26 23000 P 0 0 0 0 0 | 391 391 391 388 -42 21 1 | 1050 339 1 94 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 430 -41 21 0 | 1164 318 0 152 0
SEP-26 23400 P 0 0 0 0 0 | 485 485 485 475 -44 20 2 | 1422 403 2 63 0
SEP-26 23600 P 0 0 0 0 0 | 534 534 534 523 -46 20 2 | 1151 412 2 126 +2
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 576 -50 20 0 | 1273 455 0 38 0
SEP-26 24000 P 0 0 0 0 0 | 645 645 616 632 -53 20 4 | 1481 490 4 43 +2
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 693 -58 20 0 | 1648 548 0 65 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 758 -66 19 0 | 1830 601 0 57 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 830 -74 19 0 | 1752 603 0 100 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 910 -78 19 0 | 1660 713 0 36 0
SEP-26 25000 P 0 0 0 0 0 | 970 988 970 997 -82 19 2 | 1915 690 2 86 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1088 -90 19 0 | 1710 800 0 61 0
SEP-26 25400 P 0 0 0 0 0 | 1134 1188 1134 1187 -94 19 15 | 2485 814 15 187 +15
SEP-26 25600 P 0 0 0 0 0 | 1293 1293 1293 1292 -99 19 7 | 2011 837 7 64 +7
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1403 -111 19 0 | 2710 1158 0 43 0
SEP-26 26000 P 0 0 0 0 0 | 1515 1515 1515 1516 -119 19 1 | 2586 1060 1 20 -1
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1643 -120 19 0 | 1877 1151 0 27 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1772 -125 19 0 | 1845 1711 0 13 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1906 -133 19 0 | 1988 1487 0 24 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2072 -109 19 0 | 2615 1761 0 20 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2216 -112 19 0 | 3092 1805 0 5 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2365 -113 19 0 | 2515 1870 0 6 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2517 -115 19 0 | 3660 1929 0 20 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2674 -116 19 0 | 2560 2560 0 7 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2833 -118 19 0 | 0 0 0 2 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2996 -120 19 0 | 4378 4338 0 6 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3162 -121 19 0 | 2765 2670 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3331 -122 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3502 -124 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3676 -125 20 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3853 -126 20 0 | 4960 2880 0 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4031 -127 20 0 | 5450 4800 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4212 -128 20 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4394 -129 20 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4578 -130 20 0 | 5700 3525 0 29 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4763 -131 20 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4950 -132 20 0 | 6177 4700 0 3 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5138 -133 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5327 -134 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5518 -134 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5709 -136 20 0 | 6135 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5901 -136 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6094 -137 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6288 -138 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6482 -139 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6677 -139 20 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6873 -139 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7069 -140 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7265 -141 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7462 -141 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7659 -141 20 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7856 -142 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8054 -142 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8252 -143 21 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8450 -143 21 0 | 8230 8230 0 1 0
TOTAL PUT 0 | TOTAL PUT 40 | TOTAL PUT 40 2770 +24
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 90 5656 +28
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 15476 +150 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15376 +150 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15276 +150 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15176 +150 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15076 +150 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14976 +150 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14876 +150 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14776 +150 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14676 +150 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14576 +150 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14476 +150 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14376 +150 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14276 +150 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14176 +150 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14076 +150 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13976 +150 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13876 +150 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13676 +150 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13476 +150 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13276 +150 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13076 +149 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12876 +149 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12676 +149 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12477 +150 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12277 +150 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12077 +149 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11877 +149 25 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11677 +149 25 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11478 +149 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11278 +148 25 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11078 +148 25 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10879 +148 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10680 +148 25 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10480 +147 25 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10281 +147 25 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10082 +146 25 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9884 +146 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9685 +145 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9487 +145 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9289 +145 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9091 +144 24 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8893 +142 24 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8696 +142 24 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8499 +141 24 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8303 +140 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8107 +139 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7912 +138 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7718 +137 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7524 +136 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7331 +135 23 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7138 +133 23 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6947 +132 23 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6756 +130 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6567 +129 23 0 | 7000 6470 0 1 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6378 +127 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6191 +126 23 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 6158 6158 6158 6098 +125 23 1 | 6158 6158 1 1 +1
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6005 +124 23 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5912 +123 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5820 +122 22 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5729 +122 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5637 +120 22 0 | 6424 5530 0 3 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5456 +119 22 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5276 +117 22 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5098 +116 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4922 +114 22 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4747 +111 22 0 | 5680 5680 0 1 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4575 +110 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4405 +108 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4238 +106 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4073 +105 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3910 +103 21 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3750 +101 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3593 +99 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3439 +98 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3287 +95 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3139 +94 21 0 | 3680 3650 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2994 +92 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2852 +90 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2714 +89 21 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2579 +87 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2448 +86 20 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2320 +85 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2196 +126 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2071 +117 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1950 +107 20 0 | 2170 2170 0 1 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1845 +94 20 0 | 2568 2568 0 1 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1734 +85 20 0 | 0 0 0 0 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1638 +86 20 0 | 1855 1656 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1541 +89 20 0 | 1816 1692 0 2 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1449 +86 20 0 | 1520 1344 0 22 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1360 +81 20 0 | 1800 1261 0 48 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 1276 +79 20 0 | 1890 1237 0 6 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1198 +75 20 0 | 1798 1098 0 63 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1122 +71 20 0 | 1563 1026 0 46 0
DEC-26 26800 C 0 0 0 0 0 | 1034 1034 1034 1050 +67 20 21 | 1140 959 21 70 +21
DEC-26 27000 C 0 0 0 0 0 | 962 1006 962 982 +59 20 63 | 1498 901 63 14 +3
DEC-26 27200 C 0 0 0 0 0 | 905 927 905 920 +59 20 40 | 1181 848 40 119 +40
DEC-26 27400 C 0 0 0 0 0 | 864 866 864 859 +56 20 70 | 1167 864 70 160 +70
DEC-26 27600 C 0 0 0 0 0 | 787 811 787 802 +55 20 21 | 1238 754 21 143 +21
DEC-26 27800 C 0 0 0 0 0 | 754 754 754 750 +48 20 14 | 995 689 14 119 +14
DEC-26 28000 C 0 0 0 0 0 | 685 703 685 703 +48 20 8 | 1139 640 8 153 +8
DEC-26 28200 C 0 0 0 0 0 | 661 661 661 655 +45 20 34 | 956 625 34 125 +34
DEC-26 28400 C 0 0 0 0 0 | 619 619 619 610 +42 20 7 | 913 619 7 44 +7
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 565 +35 20 0 | 840 535 0 36 0
DEC-26 28800 C 0 0 0 0 0 | 531 531 531 523 +33 20 1 | 800 506 1 27 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 483 +30 20 0 | 888 474 0 5 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 446 +40 19 0 | 714 584 0 8 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 400 +26 19 0 | 445 445 0 1 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 368 +24 19 0 | 700 580 0 3 0
DEC-26 29800 C 0 0 0 0 0 | 360 360 360 339 +23 19 1 | 640 360 1 4 +1
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 312 +21 19 0 | 645 330 0 13 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 286 +19 19 0 | 569 328 0 6 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 263 +19 19 0 | 465 298 0 4 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 241 +17 19 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 220 +15 19 0 | 470 378 0 3 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 202 +15 19 0 | 505 317 0 24 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 184 +13 19 0 | 383 359 0 2 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 168 +12 19 0 | 400 321 0 16 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 153 +11 19 0 | 384 293 0 6 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 140 +11 19 0 | 368 300 0 6 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 127 +10 19 0 | 379 199 0 60 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 115 +9 19 0 | 154 154 0 1 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 105 +9 19 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 132 136 132 95 +8 19 2 | 189 122 2 5 +2
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 86 +7 19 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 78 +6 19 0 | 233 132 0 17 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 70 +3 19 0 | 228 175 0 2 0
DEC-26 33400 C 0 0 0 0 0 | 102 102 102 64 +6 19 1 | 259 102 1 10 +1
DEC-26 33600 C 0 0 0 0 0 | 95 95 95 57 +4 19 1 | 110 95 1 2 +1
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 52 +5 19 0 | 128 105 0 3 0
DEC-26 34000 C 0 0 0 0 0 | 90 90 90 47 +4 19 1 | 162 90 1 12 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 38 +4 19 0 | 112 110 0 2 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 30 +2 19 0 | 120 105 0 4 0
DEC-26 35200 C 0 0 0 0 0 | 57 57 57 24 +2 19 1 | 107 55 1 69 +1
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 19 +1 19 0 | 0 0 0 0 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 15 +1 19 0 | 111 34 0 98 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 12 +1 19 0 | 0 0 0 0 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 10 +1 19 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 8 +1 19 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 6 +1 18 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 5 +1 19 0 | 50 42 0 3 0
DEC-26 38400 C 0 0 0 0 0 | 13 13 13 4 +1 19 1 | 17 13 1 6 +1
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 3 +1 18 0 | 25 19 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 2 +1 18 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 13 13 13 1 0 18 1 | 33 13 1 29 -1
TOTAL CALL 0 | TOTAL CALL 289 | TOTAL CALL 289 1645 +225
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 | 6 6 6 1 0 37 11 | 10 6 11 55 +11
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 36 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 | 10 10 10 1 0 34 9 | 13 10 9 26 +9
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 | 15 16 15 1 0 30 2 | 22 13 2 43 +2
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 14 13 0 4 0
DEC-26 12400 P 0 0 0 0 0 | 13 13 13 1 0 29 1 | 14 13 1 2 +1
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 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 | 25 25 0 1 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 25 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 38 38 0 1 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 58 50 0 7 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 6 -4 25 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 8 -4 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 9 -5 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 11 -5 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 13 -5 24 0 | 87 76 0 118 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 15 -6 24 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 17 -8 24 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 20 -8 24 0 | 100 89 0 8 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 23 -9 24 0 | 99 90 0 29 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 27 -10 24 0 | 110 110 0 1 0
DEC-26 17400 P 0 0 0 0 0 | 98 98 98 31 -11 24 1 | 110 98 1 5 +1
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 36 -12 24 0 | 107 102 0 4 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 42 -13 23 0 | 112 111 0 3 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 48 -14 23 0 | 138 112 0 13 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 55 -15 23 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 62 -17 23 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 71 -18 23 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 80 -20 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 91 -21 23 0 | 187 187 0 2 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 102 -23 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 115 -24 23 0 | 232 223 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 122 -25 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 187 187 184 129 -26 23 19 | 224 184 19 25 +17
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 136 -27 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 144 -28 22 0 | 0 0 0 0 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 153 -28 22 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 161 -30 22 0 | 277 234 0 10 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 180 -31 22 0 | 309 237 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 200 -33 22 0 | 330 271 0 10 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 222 -34 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 246 -36 22 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 271 -39 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 299 -40 22 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 329 -42 22 0 | 362 362 0 1 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 362 -44 22 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 397 -56 21 0 | 468 468 0 36 0
DEC-26 22000 P 0 0 0 0 0 | 463 463 463 447 -44 22 14 | 504 438 14 102 +14
DEC-26 22200 P 0 0 0 0 0 | 503 503 474 488 -39 22 35 | 595 454 35 296 +35
DEC-26 22400 P 0 0 0 0 0 | 520 520 514 527 -39 21 18 | 620 514 18 64 +17
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 568 -44 21 0 | 682 535 0 78 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 616 -38 21 0 | 649 560 0 7 0
DEC-26 23000 P 0 0 0 0 0 | 644 644 644 657 -50 21 7 | 779 578 7 234 +7
DEC-26 23200 P 0 0 0 0 0 | 707 707 707 708 -51 21 1 | 739 637 1 31 +1
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 764 -52 20 0 | 759 661 0 29 0
DEC-26 23600 P 0 0 0 0 0 | 795 795 795 822 -57 20 1 | 845 710 1 18 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 884 -59 20 0 | 786 786 0 2 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 951 -64 20 0 | 1062 735 0 2 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1022 -64 20 0 | 1095 875 0 7 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1098 -67 20 0 | 1000 990 0 4 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1178 -71 20 0 | 1310 1000 0 11 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1264 -73 20 0 | 1345 1060 0 2 0
DEC-26 25000 P 0 0 0 0 0 | 1339 1339 1339 1356 -78 20 1 | 1455 1135 1 22 +1
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1451 -77 20 0 | 1424 1424 0 7 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1549 -85 20 0 | 1665 1300 0 12 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1646 -94 19 0 | 1764 1514 0 68 0
DEC-26 25800 P 0 0 0 0 0 | 1760 1760 1760 1759 -98 19 7 | 1813 1534 7 58 +7
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1871 -102 19 0 | 1818 1643 0 64 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1987 -106 19 0 | 1869 1713 0 1 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2108 -109 19 0 | 1949 1765 0 2 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2232 -104 19 0 | 1961 1865 0 44 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2372 -95 20 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2504 -97 19 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2639 -100 19 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2777 -103 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2919 -105 19 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3064 -107 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3212 -109 19 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3362 -113 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3516 -115 19 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3673 -116 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3832 -118 19 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3993 -121 19 0 | 4070 3750 0 2 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4157 -123 19 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4324 -124 19 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4492 -126 19 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4663 -127 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 4800 4800 4800 4836 -129 19 1 | 4800 4320 1 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5010 -131 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5187 -131 19 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5365 -133 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5544 -135 19 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5726 -135 19 0 | 5212 5180 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5908 -137 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6092 -138 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6277 -139 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6464 -139 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6651 -140 19 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6839 -141 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7029 -141 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7219 -142 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7410 -143 19 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7602 -144 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7794 -145 19 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7988 -144 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8181 -146 19 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8376 -145 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8571 -146 19 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8962 -146 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9354 -148 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9748 -148 19 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10143 -149 19 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10539 -149 19 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10936 -149 19 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11334 -149 19 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11732 -149 19 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12130 -149 18 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12529 -149 19 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12928 -149 19 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13327 -149 18 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13726 -150 18 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14126 -149 19 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14525 -150 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 128 | TOTAL PUT 128 1629 +123
| MONTH PUT/CALL RATIO 0.44
| MONTH TOTAL 417 3274 +348
MARKET PUT/CALL RATIO 1.11
MARKET TOTAL 15779 62386 +1231
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED