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 1235 42 18 125 36 529 -3
P MAY-26 25400 1014 87 18 164 44 583 +9
P MAY-26 25600 1004 175 17 280 94 664 +18
C MAY-26 25600 903 102 17 234 80 540 -9
C MAY-26 26000 712 15 18 60 15 973 0
P MAY-26 25200 639 41 20 86 22 978 +5
P MAY-26 25000 442 18 21 67 12 883 +3
C MAY-26 26200 409 6 19 28 5 556 +2
P JUN-26 25400 384 518 16 607 450 712 -2
P JUN-26 25200 377 427 17 501 368 826 -9
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 MAY 2026, MONDAY 26 MAY 2026, TUESDAY
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 13526 -28 0 0 | 0 0 0 0 0
MAY-26 12100 C 0 0 0 0 0 | 0 0 0 13426 -28 0 0 | 0 0 0 0 0
MAY-26 12200 C 0 0 0 0 0 | 0 0 0 13326 -28 0 0 | 0 0 0 0 0
MAY-26 12300 C 0 0 0 0 0 | 0 0 0 13226 -28 0 0 | 0 0 0 0 0
MAY-26 12400 C 0 0 0 0 0 | 0 0 0 13126 -28 0 0 | 0 0 0 0 0
MAY-26 12500 C 0 0 0 0 0 | 0 0 0 13026 -28 0 0 | 0 0 0 0 0
MAY-26 12600 C 0 0 0 0 0 | 0 0 0 12926 -28 0 0 | 0 0 0 0 0
MAY-26 12700 C 0 0 0 0 0 | 0 0 0 12826 -28 0 0 | 0 0 0 0 0
MAY-26 12800 C 0 0 0 0 0 | 0 0 0 12726 -28 0 0 | 0 0 0 0 0
MAY-26 12900 C 0 0 0 0 0 | 0 0 0 12626 -28 0 0 | 0 0 0 0 0
MAY-26 13000 C 0 0 0 0 0 | 0 0 0 12526 -28 0 0 | 0 0 0 0 0
MAY-26 13100 C 0 0 0 0 0 | 0 0 0 12426 -28 0 0 | 0 0 0 0 0
MAY-26 13200 C 0 0 0 0 0 | 0 0 0 12326 -28 0 0 | 0 0 0 0 0
MAY-26 13300 C 0 0 0 0 0 | 0 0 0 12226 -28 0 0 | 0 0 0 0 0
MAY-26 13400 C 0 0 0 0 0 | 0 0 0 12126 -28 0 0 | 0 0 0 0 0
MAY-26 13500 C 0 0 0 0 0 | 0 0 0 12026 -28 0 0 | 0 0 0 0 0
MAY-26 13600 C 0 0 0 0 0 | 0 0 0 11926 -28 0 0 | 0 0 0 0 0
MAY-26 13700 C 0 0 0 0 0 | 0 0 0 11826 -28 0 0 | 0 0 0 0 0
MAY-26 13800 C 0 0 0 0 0 | 0 0 0 11726 -28 0 0 | 0 0 0 0 0
MAY-26 13900 C 0 0 0 0 0 | 0 0 0 11626 -28 0 0 | 0 0 0 0 0
MAY-26 14000 C 0 0 0 0 0 | 0 0 0 11526 -28 0 0 | 0 0 0 0 0
MAY-26 14100 C 0 0 0 0 0 | 0 0 0 11426 -28 0 0 | 0 0 0 0 0
MAY-26 14200 C 0 0 0 0 0 | 0 0 0 11326 -28 0 0 | 0 0 0 0 0
MAY-26 14300 C 0 0 0 0 0 | 0 0 0 11226 -28 0 0 | 0 0 0 0 0
MAY-26 14400 C 0 0 0 0 0 | 0 0 0 11126 -28 0 0 | 0 0 0 0 0
MAY-26 14500 C 0 0 0 0 0 | 0 0 0 11026 -28 0 0 | 0 0 0 0 0
MAY-26 14600 C 0 0 0 0 0 | 0 0 0 10926 -28 0 0 | 0 0 0 0 0
MAY-26 14700 C 0 0 0 0 0 | 0 0 0 10826 -28 0 0 | 0 0 0 0 0
MAY-26 14800 C 0 0 0 0 0 | 0 0 0 10726 -28 0 0 | 0 0 0 0 0
MAY-26 14900 C 0 0 0 0 0 | 0 0 0 10626 -28 0 0 | 0 0 0 0 0
MAY-26 15000 C 0 0 0 0 0 | 0 0 0 10526 -28 0 0 | 0 0 0 0 0
MAY-26 15100 C 0 0 0 0 0 | 0 0 0 10426 -28 0 0 | 0 0 0 0 0
MAY-26 15200 C 0 0 0 0 0 | 0 0 0 10326 -28 0 0 | 0 0 0 0 0
MAY-26 15300 C 0 0 0 0 0 | 0 0 0 10226 -28 0 0 | 0 0 0 0 0
MAY-26 15400 C 0 0 0 0 0 | 0 0 0 10126 -28 0 0 | 0 0 0 0 0
MAY-26 15500 C 0 0 0 0 0 | 0 0 0 10026 -28 0 0 | 0 0 0 0 0
MAY-26 15600 C 0 0 0 0 0 | 0 0 0 9926 -28 0 0 | 0 0 0 0 0
MAY-26 15700 C 0 0 0 0 0 | 0 0 0 9826 -28 0 0 | 0 0 0 0 0
MAY-26 15800 C 0 0 0 0 0 | 0 0 0 9726 -28 0 0 | 0 0 0 0 0
MAY-26 15900 C 0 0 0 0 0 | 0 0 0 9626 -28 0 0 | 0 0 0 0 0
MAY-26 16000 C 0 0 0 0 0 | 0 0 0 9526 -28 0 0 | 0 0 0 0 0
MAY-26 16100 C 0 0 0 0 0 | 0 0 0 9426 -28 0 0 | 0 0 0 0 0
MAY-26 16200 C 0 0 0 0 0 | 0 0 0 9326 -28 0 0 | 0 0 0 0 0
MAY-26 16300 C 0 0 0 0 0 | 0 0 0 9226 -28 0 0 | 0 0 0 0 0
MAY-26 16400 C 0 0 0 0 0 | 0 0 0 9126 -28 0 0 | 0 0 0 0 0
MAY-26 16500 C 0 0 0 0 0 | 0 0 0 9026 -28 0 0 | 0 0 0 0 0
MAY-26 16600 C 0 0 0 0 0 | 0 0 0 8926 -28 0 0 | 0 0 0 0 0
MAY-26 16700 C 0 0 0 0 0 | 0 0 0 8826 -28 0 0 | 0 0 0 0 0
MAY-26 16800 C 0 0 0 0 0 | 0 0 0 8726 -28 0 0 | 0 0 0 0 0
MAY-26 16900 C 0 0 0 0 0 | 0 0 0 8626 -28 0 0 | 0 0 0 0 0
MAY-26 17000 C 0 0 0 0 0 | 0 0 0 8526 -28 0 0 | 0 0 0 0 0
MAY-26 17100 C 0 0 0 0 0 | 0 0 0 8426 -28 0 0 | 0 0 0 0 0
MAY-26 17200 C 0 0 0 0 0 | 0 0 0 8326 -28 0 0 | 0 0 0 0 0
MAY-26 17300 C 0 0 0 0 0 | 0 0 0 8226 -28 0 0 | 0 0 0 0 0
MAY-26 17400 C 0 0 0 0 0 | 0 0 0 8126 -28 0 0 | 0 0 0 0 0
MAY-26 17500 C 0 0 0 0 0 | 0 0 0 8026 -28 0 0 | 0 0 0 0 0
MAY-26 17600 C 0 0 0 0 0 | 0 0 0 7926 -28 0 0 | 0 0 0 0 0
MAY-26 17700 C 0 0 0 0 0 | 0 0 0 7826 -28 0 0 | 0 0 0 0 0
MAY-26 17800 C 0 0 0 0 0 | 0 0 0 7726 -28 0 0 | 0 0 0 0 0
MAY-26 17900 C 0 0 0 0 0 | 0 0 0 7626 -28 0 0 | 0 0 0 0 0
MAY-26 18000 C 0 0 0 0 0 | 0 0 0 7526 -28 0 0 | 0 0 0 0 0
MAY-26 18100 C 0 0 0 0 0 | 0 0 0 7426 -28 0 0 | 0 0 0 0 0
MAY-26 18200 C 0 0 0 0 0 | 0 0 0 7326 -28 0 0 | 0 0 0 0 0
MAY-26 18300 C 0 0 0 0 0 | 0 0 0 7226 -28 0 0 | 0 0 0 0 0
MAY-26 18400 C 0 0 0 0 0 | 0 0 0 7126 -28 0 0 | 0 0 0 0 0
MAY-26 18500 C 0 0 0 0 0 | 0 0 0 7026 -28 0 0 | 0 0 0 0 0
MAY-26 18600 C 0 0 0 0 0 | 0 0 0 6926 -28 0 0 | 0 0 0 0 0
MAY-26 18700 C 0 0 0 0 0 | 0 0 0 6826 -28 0 0 | 0 0 0 0 0
MAY-26 18800 C 0 0 0 0 0 | 0 0 0 6726 -28 0 0 | 0 0 0 0 0
MAY-26 18900 C 0 0 0 0 0 | 0 0 0 6626 -28 0 0 | 0 0 0 0 0
MAY-26 19000 C 0 0 0 0 0 | 0 0 0 6526 -28 0 0 | 0 0 0 0 0
MAY-26 19100 C 0 0 0 0 0 | 0 0 0 6426 -28 0 0 | 0 0 0 0 0
MAY-26 19200 C 0 0 0 0 0 | 0 0 0 6326 -28 0 0 | 0 0 0 0 0
MAY-26 19300 C 0 0 0 0 0 | 0 0 0 6226 -28 0 0 | 0 0 0 0 0
MAY-26 19400 C 0 0 0 0 0 | 0 0 0 6126 -28 0 0 | 0 0 0 0 0
MAY-26 19500 C 0 0 0 0 0 | 0 0 0 6026 -28 0 0 | 0 0 0 0 0
MAY-26 19600 C 0 0 0 0 0 | 0 0 0 5926 -28 0 0 | 0 0 0 0 0
MAY-26 19700 C 0 0 0 0 0 | 0 0 0 5826 -28 0 0 | 0 0 0 0 0
MAY-26 19800 C 0 0 0 0 0 | 0 0 0 5726 -28 0 0 | 0 0 0 0 0
MAY-26 19900 C 0 0 0 0 0 | 0 0 0 5626 -28 0 0 | 0 0 0 0 0
MAY-26 20000 C 0 0 0 0 0 | 0 0 0 5526 -28 0 0 | 0 0 0 0 0
MAY-26 20200 C 0 0 0 0 0 | 0 0 0 5326 -28 0 0 | 0 0 0 0 0
MAY-26 20400 C 0 0 0 0 0 | 0 0 0 5126 -28 0 0 | 0 0 0 0 0
MAY-26 20600 C 0 0 0 0 0 | 0 0 0 4926 -28 0 0 | 0 0 0 0 0
MAY-26 20800 C 0 0 0 0 0 | 0 0 0 4726 -28 0 0 | 0 0 0 0 0
MAY-26 21000 C 0 0 0 0 0 | 0 0 0 4526 -28 0 0 | 0 0 0 0 0
MAY-26 21200 C 0 0 0 0 0 | 0 0 0 4326 -28 0 0 | 0 0 0 0 0
MAY-26 21400 C 0 0 0 0 0 | 0 0 0 4126 -28 0 0 | 0 0 0 0 0
MAY-26 21600 C 0 0 0 0 0 | 0 0 0 3926 -28 0 0 | 0 0 0 0 0
MAY-26 21800 C 0 0 0 0 0 | 0 0 0 3726 -28 0 0 | 0 0 0 0 0
MAY-26 22000 C 0 0 0 0 0 | 0 0 0 3526 -28 0 0 | 3810 3810 0 2 0
MAY-26 22200 C 0 0 0 0 0 | 0 0 0 3326 -28 0 0 | 0 0 0 0 0
MAY-26 22400 C 0 0 0 0 0 | 0 0 0 3126 -28 0 0 | 0 0 0 0 0
MAY-26 22600 C 0 0 0 0 0 | 0 0 0 2926 -28 0 0 | 2556 2556 0 1 0
MAY-26 22800 C 0 0 0 0 0 | 0 0 0 2727 -27 56 0 | 0 0 0 0 0
MAY-26 23000 C 0 0 0 0 0 | 0 0 0 2527 -27 52 0 | 0 0 0 0 0
MAY-26 23200 C 0 0 0 0 0 | 0 0 0 2328 -26 52 0 | 0 0 0 0 0
MAY-26 23400 C 0 0 0 0 0 | 0 0 0 2128 -26 47 0 | 0 0 0 0 0
MAY-26 23600 C 0 0 0 0 0 | 0 0 0 1929 -25 45 0 | 1812 1812 0 1 0
MAY-26 23800 C 0 0 0 0 0 | 0 0 0 1731 -23 44 0 | 1919 1918 0 2 0
MAY-26 24000 C 0 0 0 0 0 | 0 0 0 1528 -26 35 0 | 2748 1398 0 5 0
MAY-26 24200 C 0 0 0 0 0 | 0 0 0 1329 -25 32 0 | 2030 1120 0 15 0
MAY-26 24400 C 0 0 0 0 0 | 1053 1309 1053 1138 -17 35 4 | 2070 1005 4 22 0
MAY-26 24600 C 0 0 0 0 0 | 880 1066 880 930 -27 25 8 | 1717 880 8 91 +4
MAY-26 24800 C 0 0 0 0 0 | 774 930 710 745 -15 27 12 | 1592 460 12 51 -1
MAY-26 25000 C 0 0 0 0 0 | 695 718 460 556 -13 24 22 | 1629 310 22 82 -9
MAY-26 25200 C 0 0 0 0 0 | 510 543 287 364 -26 19 64 | 1478 188 64 53 -12
MAY-26 25400 C 0 0 0 0 0 | 312 382 164 213 -19 18 273 | 1340 110 273 145 -121
MAY-26 25600 C 0 0 0 0 0 | 168 234 80 102 -9 17 903 | 1259 61 903 540 -31
MAY-26 25800 C 0 0 0 0 0 | 80 125 36 42 -3 18 1235 | 1007 31 1235 529 -179
MAY-26 26000 C 0 0 0 0 0 | 36 60 15 15 0 18 712 | 950 15 712 973 -48
MAY-26 26200 C 0 0 0 0 0 | 20 28 5 6 +2 19 409 | 839 5 409 556 +129
MAY-26 26400 C 0 0 0 0 0 | 10 10 3 2 +1 20 147 | 704 3 147 984 +77
MAY-26 26600 C 0 0 0 0 0 | 5 6 2 1 0 22 28 | 621 2 28 959 0
MAY-26 26800 C 0 0 0 0 0 | 3 3 1 1 0 26 6 | 540 1 6 508 -7
MAY-26 27000 C 0 0 0 0 0 | 2 2 1 1 0 29 76 | 482 1 76 514 -57
MAY-26 27200 C 0 0 0 0 0 | 2 2 1 1 0 33 11 | 368 1 11 599 -11
MAY-26 27400 C 0 0 0 0 0 | 1 1 1 1 0 36 11 | 346 1 11 717 -36
MAY-26 27600 C 0 0 0 0 0 | 1 1 1 1 0 39 20 | 280 1 20 418 +10
MAY-26 27800 C 0 0 0 0 0 | 1 1 1 1 0 43 4 | 239 1 4 649 0
MAY-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 201 1 0 905 0
MAY-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 164 1 0 426 0
MAY-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 140 1 0 962 0
MAY-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 116 1 0 300 0
MAY-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 84 2 0 690 0
MAY-26 29000 C 0 0 0 0 0 | 1 1 1 1 0 61 1 | 80 1 1 87 -1
MAY-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 55 2 0 165 0
MAY-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 55 1 0 253 0
MAY-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 46 1 0 119 0
MAY-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 36 1 0 76 0
MAY-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 31 1 0 20 0
MAY-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 28 1 0 23 0
MAY-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 18 5 0 10 0
MAY-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 19 10 0 23 0
MAY-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 17 11 0 55 0
MAY-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 14 9 0 15 0
MAY-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 16 5 0 8 0
MAY-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 14 14 0 1 0
MAY-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 13 4 0 15 0
MAY-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAY-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
MAY-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 6 4 0 5 0
MAY-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAY-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
MAY-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAY-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAY-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
MAY-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAY-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
MAY-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3946 | TOTAL CALL 3946 12574 -293
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 0 325 0 | 0 0 0 0 0
MAY-26 12100 P 0 0 0 0 0 | 0 0 0 1 0 322 0 | 0 0 0 0 0
MAY-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 318 0 | 0 0 0 0 0
MAY-26 12300 P 0 0 0 0 0 | 0 0 0 1 0 315 0 | 0 0 0 0 0
MAY-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 312 0 | 0 0 0 0 0
MAY-26 12500 P 0 0 0 0 0 | 0 0 0 1 0 308 0 | 0 0 0 0 0
MAY-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 305 0 | 0 0 0 0 0
MAY-26 12700 P 0 0 0 0 0 | 0 0 0 1 0 302 0 | 0 0 0 0 0
MAY-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 299 0 | 0 0 0 0 0
MAY-26 12900 P 0 0 0 0 0 | 0 0 0 1 0 295 0 | 0 0 0 0 0
MAY-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 292 0 | 0 0 0 0 0
MAY-26 13100 P 0 0 0 0 0 | 0 0 0 1 0 289 0 | 0 0 0 0 0
MAY-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 286 0 | 0 0 0 0 0
MAY-26 13300 P 0 0 0 0 0 | 0 0 0 1 0 283 0 | 0 0 0 0 0
MAY-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 280 0 | 0 0 0 0 0
MAY-26 13500 P 0 0 0 0 0 | 0 0 0 1 0 277 0 | 0 0 0 0 0
MAY-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 274 0 | 0 0 0 0 0
MAY-26 13700 P 0 0 0 0 0 | 0 0 0 1 0 271 0 | 0 0 0 0 0
MAY-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 268 0 | 0 0 0 0 0
MAY-26 13900 P 0 0 0 0 0 | 0 0 0 1 0 265 0 | 7 7 0 29 0
MAY-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 262 0 | 0 0 0 0 0
MAY-26 14100 P 0 0 0 0 0 | 0 0 0 1 0 259 0 | 0 0 0 0 0
MAY-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 256 0 | 0 0 0 0 0
MAY-26 14300 P 0 0 0 0 0 | 0 0 0 1 0 253 0 | 0 0 0 0 0
MAY-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 250 0 | 0 0 0 0 0
MAY-26 14500 P 0 0 0 0 0 | 0 0 0 1 0 247 0 | 0 0 0 0 0
MAY-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 244 0 | 0 0 0 0 0
MAY-26 14700 P 0 0 0 0 0 | 0 0 0 1 0 242 0 | 0 0 0 0 0
MAY-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 239 0 | 0 0 0 0 0
MAY-26 14900 P 0 0 0 0 0 | 0 0 0 1 0 236 0 | 0 0 0 0 0
MAY-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 233 0 | 8 2 0 272 0
MAY-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 0 0 0 0 0
MAY-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 0 0 0 0 0
MAY-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 14 14 0 2 0
MAY-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 0 0 0 0 0
MAY-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 220 0 | 13 13 0 1 0
MAY-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 5 4 0 2 0
MAY-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 214 0 | 0 0 0 0 0
MAY-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 12 12 0 1 0
MAY-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 0 0 0 0 0
MAY-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 207 0 | 6 3 0 82 0
MAY-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 0 0 0 0 0
MAY-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 201 0 | 0 0 0 0 0
MAY-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 199 0 | 0 0 0 0 0
MAY-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 196 0 | 13 13 0 2 0
MAY-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 194 0 | 0 0 0 0 0
MAY-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 0 0 0 0 0
MAY-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 0 0 0 0 0
MAY-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 0 0 0 0 0
MAY-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 184 0 | 0 0 0 0 0
MAY-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 6 4 0 136 0
MAY-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 0 0 0 0 0
MAY-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 0 0 0 0 0
MAY-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
MAY-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 0 0 0 0 0
MAY-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 0 0 0 0 0
MAY-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 11 11 0 2 0
MAY-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 0 0 0 0 0
MAY-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 0 0 0 0 0
MAY-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 12 12 0 49 0
MAY-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 37 3 0 189 0
MAY-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
MAY-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
MAY-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
MAY-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
MAY-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
MAY-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
MAY-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 8 8 0 3 0
MAY-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 45 8 0 2 0
MAY-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 18 18 0 1 0
MAY-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 41 2 0 184 0
MAY-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 44 10 0 5 0
MAY-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 10 10 0 4 0
MAY-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 48 10 0 1 0
MAY-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 14 13 0 1 0
MAY-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 13 10 0 5 0
MAY-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 11 5 0 4 0
MAY-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 15 10 0 3 0
MAY-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 56 3 0 185 0
MAY-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 102 2 0 85 0
MAY-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 110 3 0 58 0
MAY-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 118 3 0 144 0
MAY-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 100 5 0 60 0
MAY-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 133 3 0 83 0
MAY-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 142 4 0 312 0
MAY-26 21000 P 0 0 0 0 0 | 1 1 1 1 0 92 1 | 172 1 1 240 -5
MAY-26 21200 P 0 0 0 0 0 | 1 1 1 1 0 88 1 | 193 1 1 70 -90
MAY-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 208 4 0 199 0
MAY-26 21600 P 0 0 0 0 0 | 1 1 1 1 0 80 1 | 231 1 1 131 0
MAY-26 21800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 251 4 0 193 0
MAY-26 22000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 284 4 0 208 0
MAY-26 22200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 303 5 0 126 0
MAY-26 22400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 340 6 0 346 0
MAY-26 22600 P 0 0 0 0 0 | 2 2 2 1 0 60 20 | 376 2 20 177 -2
MAY-26 22800 P 0 0 0 0 0 | 3 3 2 1 0 56 8 | 420 2 8 392 +1
MAY-26 23000 P 0 0 0 0 0 | 3 3 2 1 0 52 148 | 466 2 148 223 +39
MAY-26 23200 P 0 0 0 0 0 | 4 4 4 1 0 48 6 | 504 4 6 742 +5
MAY-26 23400 P 0 0 0 0 0 | 3 3 3 1 0 44 2 | 546 3 2 553 0
MAY-26 23600 P 0 0 0 0 0 | 7 7 3 1 0 40 61 | 580 3 61 758 -45
MAY-26 23800 P 0 0 0 0 0 | 6 6 5 1 0 36 52 | 629 5 52 737 -1
MAY-26 24000 P 0 0 0 0 0 | 9 9 4 1 0 32 51 | 738 4 51 539 -34
MAY-26 24200 P 0 0 0 0 0 | 9 9 4 1 0 28 20 | 677 4 20 419 0
MAY-26 24400 P 0 0 0 0 0 | 11 12 5 2 +1 26 44 | 618 3 44 289 -9
MAY-26 24600 P 0 0 0 0 0 | 14 18 6 4 +1 25 127 | 996 6 127 569 -64
MAY-26 24800 P 0 0 0 0 0 | 30 30 8 9 +3 23 310 | 996 8 310 852 -39
MAY-26 25000 P 0 0 0 0 0 | 67 67 12 18 +3 21 442 | 1221 12 442 883 +20
MAY-26 25200 P 0 0 0 0 0 | 53 86 22 41 +5 20 639 | 1161 22 639 978 -115
MAY-26 25400 P 0 0 0 0 0 | 130 164 44 87 +9 18 1014 | 1345 44 1014 583 +27
MAY-26 25600 P 0 0 0 0 0 | 143 280 94 175 +18 17 1004 | 857 79 1004 664 -2
MAY-26 25800 P 0 0 0 0 0 | 231 422 183 308 +17 16 131 | 923 103 131 522 -29
MAY-26 26000 P 0 0 0 0 0 | 400 604 333 488 +27 18 63 | 1045 135 63 1187 -2
MAY-26 26200 P 0 0 0 0 0 | 794 794 480 679 +29 19 25 | 1755 184 25 538 -7
MAY-26 26400 P 0 0 0 0 0 | 980 980 710 875 +28 18 8 | 1260 240 8 690 -4
MAY-26 26600 P 0 0 0 0 0 | 966 970 888 1074 +28 0 7 | 1290 306 7 345 +3
MAY-26 26800 P 0 0 0 0 0 | 1338 1384 1165 1274 +28 0 11 | 1465 407 11 70 -4
MAY-26 27000 P 0 0 0 0 0 | 1381 1399 1358 1474 +28 0 6 | 1560 540 6 25 -2
MAY-26 27200 P 0 0 0 0 0 | 0 0 0 1674 +28 0 0 | 1746 670 0 10 0
MAY-26 27400 P 0 0 0 0 0 | 0 0 0 1874 +28 0 0 | 1813 885 0 32 0
MAY-26 27600 P 0 0 0 0 0 | 0 0 0 2074 +28 0 0 | 1837 1015 0 22 0
MAY-26 27800 P 0 0 0 0 0 | 0 0 0 2274 +28 0 0 | 1420 1393 0 2 0
MAY-26 28000 P 0 0 0 0 0 | 0 0 0 2474 +28 0 0 | 2500 1778 0 5 0
MAY-26 28200 P 0 0 0 0 0 | 0 0 0 2674 +28 0 0 | 2355 1987 0 1 0
MAY-26 28400 P 0 0 0 0 0 | 0 0 0 2874 +28 0 0 | 2295 2180 0 14 0
MAY-26 28600 P 0 0 0 0 0 | 0 0 0 3074 +28 0 0 | 2866 2135 0 3 0
MAY-26 28800 P 0 0 0 0 0 | 0 0 0 3274 +28 0 0 | 2475 2475 0 1 0
MAY-26 29000 P 0 0 0 0 0 | 0 0 0 3474 +28 0 0 | 0 0 0 0 0
MAY-26 29200 P 0 0 0 0 0 | 0 0 0 3674 +28 0 0 | 0 0 0 0 0
MAY-26 29400 P 0 0 0 0 0 | 0 0 0 3874 +28 0 0 | 0 0 0 0 0
MAY-26 29600 P 0 0 0 0 0 | 0 0 0 4074 +28 0 0 | 0 0 0 0 0
MAY-26 29800 P 0 0 0 0 0 | 0 0 0 4274 +28 0 0 | 0 0 0 0 0
MAY-26 30000 P 0 0 0 0 0 | 0 0 0 4474 +28 0 0 | 4100 3737 0 0 0
MAY-26 30200 P 0 0 0 0 0 | 0 0 0 4674 +28 0 0 | 0 0 0 0 0
MAY-26 30400 P 0 0 0 0 0 | 0 0 0 4874 +28 0 0 | 0 0 0 0 0
MAY-26 30600 P 0 0 0 0 0 | 0 0 0 5074 +28 0 0 | 0 0 0 0 0
MAY-26 30800 P 0 0 0 0 0 | 0 0 0 5274 +28 0 0 | 0 0 0 0 0
MAY-26 31000 P 0 0 0 0 0 | 0 0 0 5474 +28 0 0 | 0 0 0 0 0
MAY-26 31200 P 0 0 0 0 0 | 0 0 0 5674 +28 0 0 | 0 0 0 0 0
MAY-26 31400 P 0 0 0 0 0 | 0 0 0 5874 +28 0 0 | 0 0 0 0 0
MAY-26 31600 P 0 0 0 0 0 | 0 0 0 6074 +28 0 0 | 0 0 0 0 0
MAY-26 31800 P 0 0 0 0 0 | 0 0 0 6274 +28 0 0 | 0 0 0 0 0
MAY-26 32000 P 0 0 0 0 0 | 0 0 0 6474 +28 0 0 | 0 0 0 0 0
MAY-26 32200 P 0 0 0 0 0 | 0 0 0 6674 +28 0 0 | 0 0 0 0 0
MAY-26 32400 P 0 0 0 0 0 | 0 0 0 6874 +28 0 0 | 0 0 0 0 0
MAY-26 32600 P 0 0 0 0 0 | 0 0 0 7074 +28 0 0 | 0 0 0 0 0
MAY-26 32800 P 0 0 0 0 0 | 0 0 0 7274 +28 0 0 | 0 0 0 0 0
MAY-26 33000 P 0 0 0 0 0 | 0 0 0 7474 +28 0 0 | 0 0 0 0 0
MAY-26 33200 P 0 0 0 0 0 | 0 0 0 7674 +28 0 0 | 0 0 0 0 0
MAY-26 33400 P 0 0 0 0 0 | 0 0 0 7874 +28 0 0 | 0 0 0 0 0
MAY-26 33600 P 0 0 0 0 0 | 0 0 0 8074 +28 0 0 | 0 0 0 0 0
MAY-26 33800 P 0 0 0 0 0 | 0 0 0 8274 +28 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4202 | TOTAL PUT 4202 16245 -359
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 8148 28819 -652
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 13422 +2 102 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 13207 -13 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 13007 -13 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12807 -13 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12607 -13 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 12407 -13 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 12207 -13 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 12007 -13 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11807 -13 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11607 -13 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 11407 -13 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 11207 -13 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 11007 -13 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10807 -13 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10607 -13 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 10407 -13 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 10207 -13 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 10007 -13 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9807 -13 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9607 -13 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 9407 -13 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 9207 -13 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 9007 -13 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8807 -13 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8607 -13 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 8407 -13 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 8207 -13 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 8007 -13 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7807 -13 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7607 -13 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 7407 -13 0 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 7207 -13 0 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 7107 -13 0 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 7007 -13 0 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6907 -13 0 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6807 -13 0 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6707 -13 0 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6607 -13 0 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6507 -13 0 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 6407 -13 0 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 6307 -13 0 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 6207 -13 0 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 6107 -13 0 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 6007 -13 0 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5907 -13 0 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5807 -14 0 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5708 -13 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5608 -13 28 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5508 -13 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 5408 -13 27 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 5208 -13 25 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 5008 -14 24 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4809 -13 25 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4610 -13 25 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 4410 -14 24 0 | 5664 4055 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 4211 -14 24 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 4013 -13 24 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3814 -14 23 0 | 4180 3800 0 2 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3617 -13 23 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3419 -14 22 0 | 5700 3645 0 4 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 3223 -14 22 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 3027 -15 22 0 | 4278 3840 0 0 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2833 -14 21 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2640 -15 21 0 | 5360 3513 0 1 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2449 -15 21 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 2260 -15 20 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 2074 -16 20 0 | 4668 1900 0 2 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1892 -15 20 0 | 4396 2826 0 1 0
JUN-26 23800 C 0 0 0 0 0 | 0 0 0 1713 -15 19 0 | 4445 2473 0 1 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 1538 -16 19 0 | 3860 1311 0 4 0
JUN-26 24200 C 0 0 0 0 0 | 0 0 0 1370 -15 19 0 | 4074 1189 0 10 0
JUN-26 24400 C 0 0 0 0 0 | 1119 1321 1119 1207 -16 18 5 | 2151 1090 5 40 +2
JUN-26 24600 C 0 0 0 0 0 | 0 0 0 1049 -19 18 0 | 2130 975 0 45 0
JUN-26 24800 C 0 0 0 0 0 | 894 894 894 903 -18 17 1 | 1682 715 1 11 0
JUN-26 25000 C 0 0 0 0 0 | 840 840 754 766 -17 17 6 | 2710 576 6 83 -3
JUN-26 25200 C 0 0 0 0 0 | 672 746 575 637 -19 17 66 | 1680 482 66 238 -2
JUN-26 25400 C 0 0 0 0 0 | 584 639 479 528 -12 16 198 | 2054 395 198 377 +162
JUN-26 25600 C 0 0 0 0 0 | 518 540 398 433 -17 16 201 | 2065 328 201 238 +123
JUN-26 25800 C 0 0 0 0 0 | 410 446 327 353 -18 16 203 | 1787 271 203 351 +49
JUN-26 26000 C 0 0 0 0 0 | 350 370 260 288 -16 17 352 | 2327 219 352 468 +92
JUN-26 26200 C 0 0 0 0 0 | 280 299 208 234 -12 17 261 | 2000 175 261 310 +85
JUN-26 26400 C 0 0 0 0 0 | 216 236 166 189 -9 17 230 | 1760 143 230 409 -41
JUN-26 26600 C 0 0 0 0 0 | 185 190 138 151 -7 17 127 | 1900 116 127 202 -50
JUN-26 26800 C 0 0 0 0 0 | 146 158 106 120 -5 17 197 | 1650 94 197 330 +40
JUN-26 27000 C 0 0 0 0 0 | 110 123 87 95 -3 17 133 | 1837 79 133 413 +17
JUN-26 27200 C 0 0 0 0 0 | 101 101 71 76 0 18 168 | 1640 65 168 316 +35
JUN-26 27400 C 0 0 0 0 0 | 81 81 57 61 +2 18 222 | 1114 51 222 703 -146
JUN-26 27600 C 0 0 0 0 0 | 59 62 47 48 +3 18 159 | 1506 42 159 456 +24
JUN-26 27800 C 0 0 0 0 0 | 49 51 38 37 +2 18 84 | 1578 36 84 289 +20
JUN-26 28000 C 0 0 0 0 0 | 38 41 35 29 +3 18 100 | 1226 30 100 231 -96
JUN-26 28200 C 0 0 0 0 0 | 33 33 29 22 +2 18 35 | 1435 25 35 496 +16
JUN-26 28400 C 0 0 0 0 0 | 29 29 27 17 +2 19 7 | 1170 23 7 510 -5
JUN-26 28600 C 0 0 0 0 0 | 26 26 20 13 +2 19 25 | 964 20 25 614 0
JUN-26 28800 C 0 0 0 0 0 | 16 20 16 10 +2 19 26 | 1022 16 26 430 +4
JUN-26 29000 C 0 0 0 0 0 | 17 17 17 8 +2 19 28 | 1087 14 28 672 -1
JUN-26 29200 C 0 0 0 0 0 | 15 15 13 6 +1 19 22 | 977 13 22 546 +21
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 5 +2 20 0 | 895 11 0 546 0
JUN-26 29600 C 0 0 0 0 0 | 11 12 10 4 +2 20 14 | 842 10 14 598 +9
JUN-26 29800 C 0 0 0 0 0 | 9 9 9 3 +2 20 14 | 716 8 14 305 +1
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 782 8 0 189 0
JUN-26 30200 C 0 0 0 0 0 | 6 6 5 1 0 19 3 | 670 5 3 142 0
JUN-26 30400 C 0 0 0 0 0 | 6 6 5 1 0 20 15 | 600 5 15 224 +14
JUN-26 30600 C 0 0 0 0 0 | 5 5 5 1 0 21 25 | 606 5 25 62 +20
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 517 5 0 87 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 543 4 0 118 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 510 4 0 114 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 492 3 0 68 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 445 11 0 94 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 409 9 0 16 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 435 7 0 12 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 13 13 0 1 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 398 19 0 4 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 85 19 0 3 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 299 14 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 308 3 0 54 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 110 10 0 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 273 2 0 57 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 200 22 0 13 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 153 13 0 48 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 190 1 0 76 0
TOTAL CALL 0 | TOTAL CALL 2927 | TOTAL CALL 2927 11692 +390
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 78 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 26 13 0 26 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 2 2 2 1 0 63 1 | 41 2 1 45 +1
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 57 8 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 3 4 3 1 0 49 67 | 69 3 67 191 +35
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 53 32 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 48 34 0 12 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 85 8 0 83 0
JUN-26 17000 P 0 0 0 0 0 | 5 5 5 1 0 43 4 | 85 5 4 196 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 105 22 0 3 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 69 12 0 2 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 136 16 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 97 20 0 137 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 110 13 0 189 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 115 33 0 21 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 116 12 0 13 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 125 35 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 135 10 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 22 22 0 1 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 160 14 0 6 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 100 12 0 13 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 157 14 0 164 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 96 47 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 175 12 0 12 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 107 53 0 80 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 186 71 0 7 0
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 98 25 0 64 0
JUN-26 19600 P 0 0 0 0 0 | 11 11 11 1 0 29 4 | 210 11 4 79 +4
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 131 120 0 3 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 184 32 0 7 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 14 14 13 1 0 27 3 | 252 13 3 130 0
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 270 38 0 3 0
JUN-26 20400 P 0 0 0 0 0 | 15 16 15 1 0 24 2 | 288 15 2 15 -3
JUN-26 20600 P 0 0 0 0 0 | 18 18 17 2 0 25 8 | 335 17 8 150 +8
JUN-26 20800 P 0 0 0 0 0 | 18 18 18 3 0 25 24 | 330 18 24 291 +24
JUN-26 21000 P 0 0 0 0 0 | 22 22 20 4 0 25 26 | 999 20 26 273 +9
JUN-26 21200 P 0 0 0 0 0 | 23 23 21 5 0 24 38 | 406 21 38 178 +28
JUN-26 21400 P 0 0 0 0 0 | 26 26 24 6 0 24 30 | 435 24 30 327 0
JUN-26 21600 P 0 0 0 0 0 | 28 28 24 8 0 23 91 | 454 24 91 80 -60
JUN-26 21800 P 0 0 0 0 0 | 27 27 26 10 0 23 2 | 504 26 2 144 +1
JUN-26 22000 P 0 0 0 0 0 | 34 34 28 13 0 23 7 | 543 28 7 420 +2
JUN-26 22200 P 0 0 0 0 0 | 35 38 32 16 -1 22 9 | 607 32 9 55 -122
JUN-26 22400 P 0 0 0 0 0 | 40 43 34 21 -1 22 28 | 514 34 28 101 -16
JUN-26 22600 P 0 0 0 0 0 | 46 49 40 27 0 22 78 | 579 40 78 298 +62
JUN-26 22800 P 0 0 0 0 0 | 51 57 43 34 -1 21 102 | 678 43 102 359 +48
JUN-26 23000 P 0 0 0 0 0 | 57 65 50 44 0 21 49 | 819 50 49 296 -40
JUN-26 23200 P 0 0 0 0 0 | 67 77 59 55 0 21 86 | 885 59 86 362 +79
JUN-26 23400 P 0 0 0 0 0 | 75 89 65 69 -1 20 41 | 955 65 41 337 -19
JUN-26 23600 P 0 0 0 0 0 | 86 106 78 87 0 20 68 | 1031 78 68 607 +11
JUN-26 23800 P 0 0 0 0 0 | 108 128 95 105 -3 19 75 | 1093 95 75 258 +33
JUN-26 24000 P 0 0 0 0 0 | 126 156 110 127 -7 19 151 | 1169 104 151 646 +36
JUN-26 24200 P 0 0 0 0 0 | 152 185 136 158 -7 18 165 | 1275 118 165 297 +48
JUN-26 24400 P 0 0 0 0 0 | 181 231 166 194 -9 18 285 | 1365 136 285 392 -52
JUN-26 24600 P 0 0 0 0 0 | 228 286 202 238 -10 18 294 | 1405 153 294 372 -16
JUN-26 24800 P 0 0 0 0 0 | 303 342 244 290 -11 17 258 | 1477 183 258 442 +1
JUN-26 25000 P 0 0 0 0 0 | 338 418 300 351 -12 17 210 | 1700 210 210 594 +6
JUN-26 25200 P 0 0 0 0 0 | 396 501 368 427 -9 17 377 | 1866 234 377 826 +12
JUN-26 25400 P 0 0 0 0 0 | 467 607 450 518 -2 16 384 | 1858 277 384 712 +148
JUN-26 25600 P 0 0 0 0 0 | 610 698 539 623 -7 16 184 | 1900 333 184 466 -3
JUN-26 25800 P 0 0 0 0 0 | 752 839 659 742 -9 16 40 | 1880 400 40 357 -7
JUN-26 26000 P 0 0 0 0 0 | 834 854 784 872 -12 16 27 | 2092 436 27 295 0
JUN-26 26200 P 0 0 0 0 0 | 928 928 928 1015 -11 16 1 | 2180 530 1 210 -1
JUN-26 26400 P 0 0 0 0 0 | 1296 1296 1096 1169 -9 16 4 | 2238 608 4 230 +4
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1332 -6 16 0 | 2530 680 0 67 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1517 +12 17 1 | 2682 810 1 70 +1
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 1691 +13 18 1 | 2467 928 1 200 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 1870 +14 18 0 | 3300 1495 0 51 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2053 +14 18 0 | 3210 1175 0 25 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2240 +15 18 0 | 2874 1400 0 7 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2429 +14 18 0 | 3236 1559 0 2 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 2621 +15 18 0 | 2854 1525 0 20 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 2814 +14 18 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3009 +14 18 0 | 2565 2465 0 2 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3205 +14 19 0 | 3970 2116 0 8 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3402 +14 19 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 3600 +14 19 0 | 4200 3375 0 2 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 3798 +13 19 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 3997 +14 19 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4196 +14 19 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4395 +13 19 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 4595 +14 20 0 | 5700 2950 0 8 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 4794 +13 19 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 4994 +13 20 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5194 +14 21 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5394 +14 21 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 5593 +13 0 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 5793 +13 0 0 | 5630 4878 0 12 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 5993 +13 0 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6193 +13 0 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6393 +13 0 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 6593 +13 0 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 6793 +13 0 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 6993 +13 0 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7193 +13 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7393 +13 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 7593 +13 0 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 7793 +13 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 7993 +13 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8193 +13 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8393 +13 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 8593 +13 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 8993 +13 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9393 +13 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 9793 +13 0 0 | 0 0 0 10 0
TOTAL PUT 0 | TOTAL PUT 3225 | TOTAL PUT 3225 13290 +262
| MONTH PUT/CALL RATIO 1.10
| MONTH TOTAL 6152 24982 +652
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 5890 -20 24 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5793 -20 23 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5696 -21 23 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5599 -22 23 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5503 -22 23 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5407 -22 23 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5216 -22 23 0 | 5117 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5026 -23 23 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4837 -24 23 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4649 -25 22 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4464 -25 22 0 | 6172 4852 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4279 -26 22 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4097 -26 22 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3917 -26 22 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3738 -27 22 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3563 -27 22 0 | 4840 3800 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3389 -28 21 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3219 -28 21 0 | 4520 4030 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3051 -28 21 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2887 -28 21 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2726 -28 21 0 | 3700 3540 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2568 -28 21 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2414 -28 20 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2264 -27 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2119 -26 20 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1977 -26 20 0 | 1877 1877 0 3 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1841 -24 20 0 | 1998 1583 0 5 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1709 -23 20 0 | 0 0 0 0 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1582 -22 19 0 | 2205 1475 0 2 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1453 -27 19 0 | 2222 1515 0 1 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1340 -22 19 0 | 2170 1333 0 7 0
SEP-26 25200 C 0 0 0 0 0 | 1257 1257 1257 1224 -25 19 7 | 1835 1257 7 23 +7
SEP-26 25400 C 0 0 0 0 0 | 1189 1194 1153 1124 -17 19 70 | 1763 1085 70 210 +70
SEP-26 25600 C 0 0 0 0 0 | 1089 1089 1071 1029 -23 19 37 | 1938 1002 37 252 +37
SEP-26 25800 C 0 0 0 0 0 | 1002 1002 969 941 -27 19 14 | 1645 933 14 219 0
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 859 -30 19 0 | 2600 800 0 286 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 782 -33 19 0 | 1825 679 0 205 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 712 -34 19 0 | 1925 723 0 115 0
SEP-26 26600 C 0 0 0 0 0 | 647 698 647 648 -34 19 8 | 1895 643 8 187 -4
SEP-26 26800 C 0 0 0 0 0 | 639 641 639 595 -28 19 2 | 1874 596 2 111 0
SEP-26 27000 C 0 0 0 0 0 | 592 592 570 538 -30 19 5 | 1830 490 5 130 +1
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 487 -30 19 0 | 1450 474 0 51 0
SEP-26 27400 C 0 0 0 0 0 | 444 479 444 440 -30 19 8 | 1877 444 8 32 -7
SEP-26 27600 C 0 0 0 0 0 | 413 413 413 400 -26 19 1 | 850 369 1 182 0
SEP-26 27800 C 0 0 0 0 0 | 407 407 407 365 -21 19 1 | 1123 341 1 58 0
SEP-26 28000 C 0 0 0 0 0 | 370 370 338 331 -19 19 3 | 1390 323 3 29 0
SEP-26 28200 C 0 0 0 0 0 | 305 305 305 297 -19 19 2 | 1036 300 2 74 0
SEP-26 28400 C 0 0 0 0 0 | 294 294 287 272 -14 19 2 | 1072 287 2 100 -1
SEP-26 28600 C 0 0 0 0 0 | 277 278 277 243 -15 19 2 | 1123 244 2 89 0
SEP-26 28800 C 0 0 0 0 0 | 241 241 241 218 -14 19 1 | 1020 208 1 43 +1
SEP-26 29000 C 0 0 0 0 0 | 193 228 193 195 -14 19 9 | 1256 193 9 67 +1
SEP-26 29200 C 0 0 0 0 0 | 173 173 173 174 -14 19 5 | 958 173 5 25 -2
SEP-26 29400 C 0 0 0 0 0 | 180 180 180 155 -13 19 7 | 908 180 7 54 -4
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 134 -17 19 0 | 802 152 0 33 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 119 -16 19 0 | 830 126 0 46 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 105 -16 19 0 | 824 111 0 67 0
SEP-26 30200 C 0 0 0 0 0 | 105 105 105 93 -15 19 5 | 735 105 5 49 0
SEP-26 30400 C 0 0 0 0 0 | 113 113 113 82 -15 19 2 | 747 113 2 54 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 73 -14 19 0 | 720 98 0 32 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 64 -13 19 0 | 614 164 0 17 0
SEP-26 31000 C 0 0 0 0 0 | 83 83 78 57 -12 19 2 | 637 78 2 20 +1
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 50 -11 19 0 | 527 92 0 5 0
SEP-26 31400 C 0 0 0 0 0 | 69 69 69 44 -11 19 6 | 616 69 6 8 +4
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 38 -11 19 0 | 315 95 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 34 -9 19 0 | 160 49 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 30 -8 20 0 | 480 49 0 13 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 26 -8 20 0 | 260 37 0 6 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 23 -7 20 0 | 312 89 0 4 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 20 -7 20 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 17 -7 20 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 15 -6 20 0 | 285 31 0 3 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 13 -6 20 0 | 338 40 0 1 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 11 -6 20 0 | 240 44 0 4 0
SEP-26 33600 C 0 0 0 0 0 | 22 22 22 10 -5 20 2 | 111 18 2 6 +2
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 9 -4 20 0 | 290 18 0 43 0
TOTAL CALL 0 | TOTAL CALL 201 | TOTAL CALL 201 2993 +106
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 | 86 86 86 39 -7 24 5 | 309 81 5 155 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 42 -7 23 0 | 108 86 0 4 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 45 -8 23 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 48 -9 23 0 | 219 100 0 3 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 52 -9 23 0 | 423 93 0 23 0
SEP-26 20000 P 0 0 0 0 0 | 95 95 95 56 -9 23 1 | 460 95 1 69 0
SEP-26 20200 P 0 0 0 0 0 | 112 112 103 65 -9 23 6 | 338 103 6 12 +4
SEP-26 20400 P 0 0 0 0 0 | 124 124 124 75 -10 23 5 | 516 124 5 13 +5
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 86 -11 23 0 | 577 138 0 9 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 98 -12 22 0 | 540 138 0 2 0
SEP-26 21000 P 0 0 0 0 0 | 140 140 140 113 -12 22 2 | 644 140 2 210 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 128 -13 22 0 | 580 345 0 34 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 146 -13 22 0 | 737 186 0 52 0
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 171 -8 22 0 | 788 185 0 67 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 193 -8 22 0 | 795 210 0 67 0
SEP-26 22000 P 0 0 0 0 0 | 232 232 227 218 -8 22 3 | 855 226 3 136 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 246 -7 22 0 | 912 248 0 156 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 276 -7 21 0 | 990 290 0 128 0
SEP-26 22600 P 0 0 0 0 0 | 312 312 305 306 -9 21 2 | 900 287 2 105 0
SEP-26 22800 P 0 0 0 0 0 | 334 334 333 336 -15 21 18 | 1069 315 18 122 +17
SEP-26 23000 P 0 0 0 0 0 | 0 0 0 371 -19 21 0 | 1050 339 0 94 0
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 408 -24 20 0 | 1164 318 0 152 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 451 -27 20 0 | 1422 403 0 63 0
SEP-26 23600 P 0 0 0 0 0 | 490 490 490 498 -29 20 2 | 1151 412 2 128 +2
SEP-26 23800 P 0 0 0 0 0 | 573 573 573 551 -30 20 1 | 1273 455 1 33 -5
SEP-26 24000 P 0 0 0 0 0 | 610 610 597 608 -31 20 3 | 1481 490 3 43 0
SEP-26 24200 P 0 0 0 0 0 | 660 661 660 669 -32 19 9 | 1648 548 9 62 -5
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 737 -31 19 0 | 1830 601 0 57 0
SEP-26 24600 P 0 0 0 0 0 | 0 0 0 811 -29 19 0 | 1752 603 0 90 -10
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 893 -23 19 0 | 1660 713 0 36 0
SEP-26 25000 P 0 0 0 0 0 | 940 940 940 978 -20 19 1 | 1915 690 1 87 +1
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1071 -14 19 0 | 1710 800 0 61 0
SEP-26 25400 P 0 0 0 0 0 | 1178 1185 1118 1173 -4 19 29 | 2485 814 29 216 +29
SEP-26 25600 P 0 0 0 0 0 | 1282 1282 1247 1279 -9 19 14 | 2011 837 14 78 +14
SEP-26 25800 P 0 0 0 0 0 | 1375 1375 1375 1390 -14 19 1 | 2710 1158 1 44 +1
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1513 -12 19 0 | 2586 1060 0 20 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1636 -15 19 0 | 1877 1151 0 27 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1767 -15 19 0 | 1845 1711 0 13 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1898 -20 19 0 | 1988 1487 0 24 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2051 -8 19 0 | 2615 1761 0 20 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2195 -9 19 4 | 3092 1805 4 10 +4
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2344 -9 19 0 | 2515 1870 0 6 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2497 -9 19 0 | 3660 1929 0 20 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2653 -9 19 0 | 2560 2560 0 7 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2814 -8 19 0 | 0 0 0 2 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2977 -9 19 4 | 4378 4338 4 6 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3144 -8 19 0 | 2765 2670 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3314 -8 19 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3486 -8 19 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3661 -7 19 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3838 -7 19 0 | 4960 2880 0 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4018 -6 19 0 | 5450 4800 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4199 -5 19 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4383 -4 19 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4568 -3 19 0 | 5700 3525 0 29 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4754 -3 19 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4942 -2 19 0 | 6177 4700 0 3 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5131 -2 19 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5322 -1 19 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5513 0 19 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5706 +1 19 0 | 6135 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5899 +2 19 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6093 +2 19 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6287 +2 19 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6483 +4 19 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6679 +5 20 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6875 +5 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7072 +6 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7269 +6 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7466 +6 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7664 +7 20 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7862 +7 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8060 +7 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8259 +8 20 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8458 +9 20 0 | 8230 8230 0 1 0
TOTAL PUT 0 | TOTAL PUT 110 | TOTAL PUT 110 2831 +57
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 311 5824 +163
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 15466 -10 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15366 -10 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15266 -10 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15166 -10 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15066 -10 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14966 -10 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14866 -10 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14766 -10 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14666 -10 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14566 -10 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14466 -10 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14366 -10 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14266 -10 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14166 -10 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14066 -10 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13966 -10 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13866 -10 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13666 -10 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13466 -10 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13266 -10 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13066 -10 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12867 -9 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12667 -9 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12467 -9 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12267 -10 27 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12067 -10 26 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11868 -9 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11668 -9 27 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11468 -9 26 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11269 -9 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11069 -9 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10870 -9 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10671 -8 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10472 -8 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10273 -8 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10074 -8 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9875 -8 25 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9677 -7 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9479 -7 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9281 -7 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9084 -6 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8887 -5 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8690 -5 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8493 -5 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8297 -5 24 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8102 -4 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7907 -4 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7713 -3 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7519 -3 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7326 -3 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7134 -2 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6943 -1 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6753 0 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6564 0 23 0 | 7000 6470 0 1 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6375 0 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6188 +1 23 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6095 +1 23 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6003 +2 23 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5910 +1 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5818 +2 23 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5726 +2 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5635 +2 23 0 | 6424 5530 0 3 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5454 +3 23 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5274 +3 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5095 +2 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4919 +3 22 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4745 +3 22 0 | 5680 5680 0 1 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4572 +3 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4402 +3 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4234 +3 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4068 +2 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3905 +2 22 0 | 0 0 0 0 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3744 +2 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3586 +1 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3431 +1 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3279 0 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3130 0 21 0 | 3680 3650 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2983 -2 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2840 -3 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2701 -3 21 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2564 -5 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2432 -5 20 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2302 -7 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2177 -8 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2045 -20 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1932 -16 20 0 | 2170 2170 0 1 0
DEC-26 25000 C 0 0 0 0 0 | 1855 1855 1855 1818 -17 20 1 | 2568 1855 1 2 +1
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1712 -14 20 0 | 1500 1500 0 1 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1611 -10 20 0 | 1855 1656 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1512 -14 20 0 | 1816 1692 0 2 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1421 -14 20 0 | 1520 1344 0 22 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1335 -13 20 0 | 1800 1261 0 48 0
DEC-26 26200 C 0 0 0 0 0 | 1301 1301 1301 1252 -13 20 7 | 1890 1237 7 13 +7
DEC-26 26400 C 0 0 0 0 0 | 1173 1173 1173 1173 -13 19 1 | 1798 1098 1 64 +1
DEC-26 26600 C 0 0 0 0 0 | 1150 1150 1150 1099 -11 19 7 | 1563 1026 7 53 +7
DEC-26 26800 C 0 0 0 0 0 | 1075 1075 1075 1027 -11 19 1 | 1140 959 1 71 +1
DEC-26 27000 C 0 0 0 0 0 | 948 1004 948 961 -9 19 14 | 1498 901 14 13 -1
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 900 -5 20 0 | 1181 830 0 119 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 845 +2 20 0 | 1167 864 0 160 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 791 +6 20 0 | 1238 754 0 143 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 736 +6 20 0 | 995 689 0 119 0
DEC-26 28000 C 0 0 0 0 0 | 728 728 705 687 +9 20 3 | 1139 640 3 156 +3
DEC-26 28200 C 0 0 0 0 0 | 642 668 642 637 +8 20 3 | 956 569 3 125 0
DEC-26 28400 C 0 0 0 0 0 | 581 581 580 590 +7 20 8 | 913 580 8 52 +8
DEC-26 28600 C 0 0 0 0 0 | 542 542 542 546 +6 20 7 | 840 535 7 43 +7
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 504 +4 19 0 | 800 506 0 27 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 466 +5 19 0 | 888 474 0 5 0
DEC-26 29200 C 0 0 0 0 0 | 475 475 475 417 -9 19 1 | 714 475 1 9 +1
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 384 -8 19 0 | 445 445 0 1 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 353 -8 19 0 | 700 580 0 3 0
DEC-26 29800 C 0 0 0 0 0 | 366 391 366 324 -8 19 2 | 640 360 2 6 +2
DEC-26 30000 C 0 0 0 0 0 | 343 343 343 298 -7 19 1 | 645 330 1 12 -1
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 273 -7 19 0 | 569 328 0 6 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 250 -7 19 0 | 465 298 0 4 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 229 -6 19 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 209 -6 19 0 | 470 378 0 3 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 191 -6 19 0 | 505 317 0 24 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 174 -5 19 0 | 383 359 0 2 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 158 -6 19 0 | 400 321 0 16 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 144 -5 19 0 | 384 293 0 6 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 131 -5 19 0 | 368 300 0 6 0
DEC-26 32000 C 0 0 0 0 0 | 160 160 160 119 -4 19 1 | 379 160 1 61 +1
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 108 -4 19 0 | 154 154 0 1 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 98 -3 19 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 88 -4 19 0 | 189 122 0 5 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 80 -3 19 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 117 117 117 72 -3 19 1 | 233 117 1 18 +1
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 65 -3 19 0 | 228 175 0 2 0
DEC-26 33400 C 0 0 0 0 0 | 108 108 108 59 -2 19 1 | 259 102 1 11 +1
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 53 -2 19 0 | 110 95 0 2 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 47 -3 19 0 | 128 105 0 3 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 43 -2 19 0 | 162 90 0 12 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 34 -2 19 0 | 112 110 0 2 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 28 -1 19 0 | 120 105 0 4 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 23 0 19 0 | 107 55 0 69 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 17 -1 18 0 | 0 0 0 0 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 14 -1 19 0 | 111 34 0 98 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 11 -1 19 0 | 0 0 0 0 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 9 0 19 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 7 0 18 0 | 0 0 0 0 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 5 -1 18 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 4 0 18 0 | 50 42 0 3 0
DEC-26 38400 C 0 0 0 0 0 | 16 16 16 3 0 18 2 | 17 13 2 8 +2
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 2 0 18 0 | 25 19 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 33 13 0 29 0
TOTAL CALL 0 | TOTAL CALL 61 | TOTAL CALL 61 1686 +41
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 5 1 0 38 6 | 10 5 6 61 +6
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 37 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 35 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 | 8 9 8 1 0 34 4 | 13 8 4 30 +4
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 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 | 13 14 13 1 0 31 3 | 22 13 3 46 +3
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 | 14 14 14 1 0 29 1 | 14 13 1 3 +1
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 | 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 26 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 0 25 0 | 38 38 0 1 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 58 50 0 7 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 7 +2 26 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 8 +2 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 9 +2 25 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 11 +3 25 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 13 +3 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 15 +3 25 0 | 87 76 0 118 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 18 +4 25 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 21 +5 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 24 +5 25 0 | 100 89 0 8 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 27 +5 25 0 | 99 90 0 29 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 31 +5 24 0 | 110 110 0 1 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 36 +6 24 0 | 110 98 0 5 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 41 +6 24 0 | 107 102 0 4 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 47 +7 24 0 | 112 111 0 3 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 53 +7 24 0 | 138 112 0 13 0
DEC-26 18200 P 0 0 0 0 0 | 117 117 117 60 +7 24 1 | 117 117 1 1 +1
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 68 +8 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 77 +9 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 87 +10 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 100 +12 24 0 | 187 187 0 2 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 109 +10 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 122 +11 23 0 | 232 223 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 129 +11 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 178 178 178 137 +12 23 1 | 224 178 1 26 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 144 +11 23 0 | 136 136 0 1 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 152 +12 23 0 | 228 228 0 2 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 160 +12 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 169 +12 23 0 | 277 234 0 13 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 188 +13 23 0 | 309 237 0 7 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 208 +13 23 0 | 330 271 0 10 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 229 +12 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 253 +13 22 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 279 +13 22 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 306 +13 22 0 | 0 0 0 0 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 336 +13 22 0 | 362 362 0 1 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 368 +13 22 0 | 0 0 0 0 0
DEC-26 21800 P 0 0 0 0 0 | 410 410 410 402 +12 22 1 | 468 410 1 37 +1
DEC-26 22000 P 0 0 0 0 0 | 445 445 429 446 +19 22 3 | 504 429 3 104 +2
DEC-26 22200 P 0 0 0 0 0 | 473 486 469 480 +14 22 50 | 595 454 50 346 +50
DEC-26 22400 P 0 0 0 0 0 | 542 542 519 516 +7 21 8 | 620 514 8 72 +8
DEC-26 22600 P 0 0 0 0 0 | 562 562 562 560 +6 21 22 | 682 535 22 100 +22
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 602 -1 21 0 | 649 560 0 7 0
DEC-26 23000 P 0 0 0 0 0 | 631 646 631 647 -7 21 30 | 779 578 30 264 +30
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 699 -10 21 0 | 739 637 0 31 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 754 -13 20 0 | 759 661 0 29 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 813 -15 20 0 | 845 710 0 18 0
DEC-26 23800 P 0 0 0 0 0 | 886 886 886 877 -16 20 7 | 886 786 7 7 +5
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 940 -21 20 0 | 1062 735 0 2 0
DEC-26 24200 P 0 0 0 0 0 | 1026 1026 1026 1012 -21 20 7 | 1095 875 7 10 +3
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1090 -19 20 0 | 1000 990 0 4 0
DEC-26 24600 P 0 0 0 0 0 | 1148 1148 1148 1167 -22 20 2 | 1310 1000 2 11 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1255 -17 20 0 | 1345 1060 0 2 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1345 -14 20 0 | 1455 1135 0 22 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1440 -10 20 0 | 1660 1424 0 8 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1534 -11 20 0 | 1665 1300 0 12 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1641 -9 20 0 | 1764 1514 0 68 0
DEC-26 25800 P 0 0 0 0 0 | 1747 1747 1747 1746 -13 19 7 | 1813 1534 7 65 +7
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1867 -5 20 0 | 1818 1643 0 64 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1983 -6 19 0 | 1869 1713 0 1 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2103 -7 19 0 | 1949 1765 0 2 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2229 -5 19 0 | 1961 1865 0 44 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2358 -4 19 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2490 -4 19 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2626 -3 19 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2765 -2 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2907 -2 19 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3052 -2 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3201 -1 19 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3352 -1 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3507 0 19 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3664 0 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3824 0 19 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3986 +1 19 0 | 4070 3750 0 2 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4151 +1 19 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4318 +2 19 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4487 +2 19 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4658 +2 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 4750 4750 4750 4832 +3 19 1 | 4800 4320 1 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5007 +3 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5184 +3 19 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5363 +4 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5543 +4 19 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5725 +4 19 0 | 5212 5180 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5908 +5 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6092 +4 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6278 +5 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6465 +5 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6653 +6 19 0 | 0 0 0 0 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6842 +6 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7032 +7 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7222 +6 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7414 +7 19 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7606 +7 19 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7799 +7 19 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7993 +8 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8187 +8 19 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8381 +7 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8577 +8 19 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8968 +8 19 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9361 +8 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9756 +9 19 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10151 +9 18 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10548 +9 19 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10945 +9 19 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11343 +10 19 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11741 +10 18 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12139 +9 18 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12538 +10 18 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12937 +10 18 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13336 +9 18 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13736 +10 18 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14135 +9 18 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14535 +10 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 154 | TOTAL PUT 154 1780 +143
| MONTH PUT/CALL RATIO 2.52
| MONTH TOTAL 215 3466 +184
MARKET PUT/CALL RATIO 1.07
MARKET TOTAL 14826 63091 +347
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED