MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUN-26 23800 651 146 19 193 121 1612 -33
C JUN-26 26000 493 151 16 195 123 817 +13
P JUN-26 23400 489 101 20 131 85 541 -17
C JUN-26 25800 465 194 16 246 157 719 +17
P JUN-26 24800 456 403 16 532 335 578 -80
C JUN-26 25400 427 310 16 390 255 1387 +31
C JUN-26 25200 424 390 16 480 314 1277 +44
P JUN-26 24600 422 331 17 434 270 673 -64
C JUN-26 25600 416 247 16 312 198 496 +24
P JUN-26 24000 413 180 18 235 146 721 -39
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
28 MAY 2026, THURSDAY 29 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
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 12989 +144 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12789 +144 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12589 +144 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12389 +144 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12189 +144 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11989 +144 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11789 +144 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11589 +144 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11389 +144 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11189 +144 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10989 +144 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10789 +144 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10589 +144 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10389 +144 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10189 +144 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9989 +144 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9789 +144 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9589 +144 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9389 +144 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9189 +144 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8989 +144 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8789 +144 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8589 +144 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8389 +144 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8189 +144 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7989 +144 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7789 +144 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7589 +144 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7389 +144 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7189 +144 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6989 +144 0 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6789 +144 0 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6689 +144 0 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6589 +144 0 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6489 +144 0 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6389 +144 0 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6289 +144 0 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6189 +143 0 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 6089 +143 0 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5989 +143 0 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5890 +144 31 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5790 +144 30 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5690 +144 30 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5590 +144 29 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5490 +144 29 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5390 +144 28 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5290 +143 28 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5190 +143 27 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 5090 +143 27 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4991 +115 28 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4791 +143 27 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4592 +143 27 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4393 +143 26 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4194 +143 26 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 3985 3985 3985 3995 +142 25 1 | 5664 3985 1 1 +1
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3796 +141 25 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3599 +141 24 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3401 +140 24 0 | 4180 3680 0 28 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3204 +138 23 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 3009 +138 23 0 | 5700 3645 0 4 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2814 +136 23 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2620 +134 22 0 | 4278 2358 0 3 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2429 +133 22 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2258 +149 23 0 | 5360 2409 0 4 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 2068 +139 22 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1880 +135 21 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 1696 +131 21 0 | 4668 1423 0 11 0
JUN-26 23600 C 0 0 0 0 0 | 1502 1502 1467 1516 +126 20 4 | 4396 1467 4 7 +4
JUN-26 23800 C 0 0 0 0 0 | 1370 1370 1310 1333 +116 19 14 | 4445 1310 14 17 +14
JUN-26 24000 C 1009 1009 1009 1009 1 | 1187 1250 1124 1166 +110 18 9 | 3860 890 10 18 +4
JUN-26 24200 C 0 0 0 0 0 | 1038 1113 964 1003 +98 18 28 | 4074 964 28 36 +26
JUN-26 24400 C 746 746 746 746 1 | 872 985 841 855 +88 17 19 | 2151 636 20 53 +10
JUN-26 24600 C 633 679 633 679 24 | 747 842 683 719 +81 17 30 | 2130 513 54 192 -36
JUN-26 24800 C 539 604 495 604 62 | 611 710 562 595 +66 17 130 | 1682 415 192 194 +45
JUN-26 25000 C 434 500 400 500 114 | 499 588 454 485 +55 16 212 | 2710 333 326 378 +78
JUN-26 25200 C 344 402 314 402 83 | 402 480 365 390 +44 16 341 | 1680 264 424 1277 +76
JUN-26 25400 C 280 320 255 320 104 | 320 390 287 310 +31 16 323 | 2054 206 427 1387 +86
JUN-26 25600 C 218 250 198 250 123 | 251 312 224 247 +24 16 293 | 2065 161 416 496 +10
JUN-26 25800 C 173 200 157 200 75 | 203 246 172 194 +17 16 390 | 1787 127 465 719 +148
JUN-26 26000 C 137 160 123 160 99 | 162 195 135 151 +13 16 394 | 2327 97 493 817 -42
JUN-26 26200 C 107 121 96 121 43 | 125 153 104 116 +9 17 278 | 2000 76 321 577 +131
JUN-26 26400 C 85 94 76 94 99 | 97 120 80 88 +6 17 291 | 1760 60 390 735 +141
JUN-26 26600 C 66 73 62 70 17 | 80 94 63 67 +2 17 242 | 1900 47 259 345 +78
JUN-26 26800 C 50 64 50 64 17 | 62 72 48 52 +2 17 199 | 1650 38 216 416 -66
JUN-26 27000 C 43 44 39 44 8 | 51 58 38 38 +1 17 298 | 1837 31 306 703 +101
JUN-26 27200 C 33 38 32 38 5 | 40 45 32 28 0 17 129 | 1640 26 134 337 +60
JUN-26 27400 C 28 28 27 28 5 | 33 35 25 20 0 17 104 | 1114 23 109 889 +78
JUN-26 27600 C 23 25 23 25 9 | 25 29 21 14 -1 17 128 | 1506 19 137 652 +97
JUN-26 27800 C 20 20 20 20 1 | 22 24 18 10 -1 17 260 | 1578 17 261 735 +250
JUN-26 28000 C 18 18 18 18 1 | 16 21 14 7 -1 17 89 | 1226 14 90 497 +43
JUN-26 28200 C 0 0 0 0 0 | 16 16 12 5 -1 17 8 | 1435 12 8 936 -1
JUN-26 28400 C 0 0 0 0 0 | 12 14 12 4 0 18 10 | 1170 11 10 589 -5
JUN-26 28600 C 11 11 11 11 1 | 9 11 9 3 0 18 31 | 964 9 32 612 +29
JUN-26 28800 C 0 0 0 0 0 | 8 9 8 2 0 18 30 | 1022 8 30 455 +28
JUN-26 29000 C 0 0 0 0 0 | 6 8 6 1 0 18 87 | 1087 6 87 737 +68
JUN-26 29200 C 0 0 0 0 0 | 6 6 6 1 0 18 2 | 977 6 2 557 -1
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 895 7 0 545 0
JUN-26 29600 C 0 0 0 0 0 | 4 4 4 1 0 20 5 | 842 4 5 589 0
JUN-26 29800 C 0 0 0 0 0 | 4 4 4 1 0 21 20 | 716 4 20 302 0
JUN-26 30000 C 0 0 0 0 0 | 3 4 3 1 0 21 11 | 782 3 11 189 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 670 4 0 142 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 600 3 0 224 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 606 5 0 62 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 517 5 0 87 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 543 4 0 118 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 510 4 0 114 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 492 3 0 68 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 445 11 0 94 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 409 9 0 16 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 435 7 0 12 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 13 13 0 1 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 398 19 0 4 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 85 19 0 3 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 299 14 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 1 1 1 1 0 31 1 | 308 1 1 52 -1
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 110 10 0 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 273 2 0 57 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 200 22 0 13 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 153 13 0 48 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 190 1 0 76 0
TOTAL CALL 892 | TOTAL CALL 4411 | TOTAL CALL 5303 18288 +1454
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 80 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 26 13 0 21 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 41 2 0 45 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 57 8 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 53 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 3 3 1 0 50 1 | 69 3 1 210 +1
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 49 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 | 3 3 3 1 0 45 14 | 85 3 14 97 +14
JUN-26 17000 P 0 0 0 0 0 | 4 4 4 1 0 44 25 | 85 4 25 210 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 39 0 | 97 20 0 137 0
JUN-26 18000 P 0 0 0 0 0 | 6 6 5 1 0 37 27 | 110 5 27 211 +22
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 34 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 10 0 19 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 157 10 0 167 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 96 10 0 4 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 175 11 0 13 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 107 11 0 81 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 186 11 0 8 0
JUN-26 19500 P 0 0 0 0 0 | 12 12 12 1 0 29 102 | 98 12 102 166 +102
JUN-26 19600 P 0 0 0 0 0 | 13 13 12 1 0 28 171 | 210 11 171 247 +166
JUN-26 19700 P 0 0 0 0 0 | 13 14 13 1 0 28 62 | 131 12 62 34 +24
JUN-26 19800 P 0 0 0 0 0 | 14 15 13 1 0 27 131 | 184 13 131 139 +130
JUN-26 19900 P 0 0 0 0 0 | 15 15 14 1 0 27 85 | 17 13 85 89 +83
JUN-26 20000 P 16 16 16 16 1 | 15 16 15 1 -1 26 36 | 252 13 37 148 +19
JUN-26 20200 P 0 0 0 0 0 | 17 17 17 2 -1 27 13 | 270 16 13 43 0
JUN-26 20400 P 0 0 0 0 0 | 18 19 18 3 -1 27 3 | 288 15 3 25 +1
JUN-26 20600 P 19 19 19 19 1 | 19 21 19 4 -1 26 71 | 335 16 72 204 +68
JUN-26 20800 P 21 21 19 19 3 | 21 23 21 5 -2 26 95 | 330 17 98 414 +92
JUN-26 21000 P 0 0 0 0 0 | 22 25 22 6 -3 25 58 | 999 20 58 298 +40
JUN-26 21200 P 0 0 0 0 0 | 23 27 23 8 -3 25 18 | 406 21 18 174 0
JUN-26 21400 P 27 27 27 27 3 | 23 28 23 10 -3 24 130 | 435 23 133 236 -97
JUN-26 21600 P 32 33 32 33 2 | 29 32 29 13 -4 24 233 | 454 24 235 254 +183
JUN-26 21800 P 33 33 33 33 1 | 29 35 29 16 -5 24 144 | 504 25 145 269 +122
JUN-26 22000 P 42 42 36 36 5 | 32 38 32 20 -7 23 70 | 543 28 75 376 -4
JUN-26 22200 P 45 45 45 45 1 | 35 42 35 26 -8 23 21 | 607 31 22 150 0
JUN-26 22400 P 52 56 45 45 5 | 45 47 43 32 -10 22 37 | 514 34 42 318 +28
JUN-26 22600 P 57 64 52 52 6 | 51 54 44 41 -12 22 91 | 579 38 97 546 +55
JUN-26 22800 P 72 77 64 64 10 | 60 64 55 51 -15 21 223 | 678 43 233 546 +147
JUN-26 23000 P 80 90 73 73 32 | 70 74 61 64 -17 21 360 | 819 49 392 440 +164
JUN-26 23200 P 99 103 85 85 9 | 83 89 72 81 -15 21 390 | 885 57 399 365 -18
JUN-26 23400 P 115 131 99 101 68 | 94 106 85 101 -17 20 421 | 955 65 489 541 +67
JUN-26 23600 P 143 156 123 135 42 | 105 127 102 119 -27 19 183 | 1031 74 225 579 -122
JUN-26 23800 P 170 193 150 150 71 | 143 152 121 146 -33 19 580 | 1093 95 651 1612 +422
JUN-26 24000 P 225 235 174 174 108 | 176 184 146 180 -39 18 305 | 1169 104 413 721 +39
JUN-26 24200 P 255 284 216 222 58 | 223 225 178 222 -45 18 207 | 1275 118 265 524 +16
JUN-26 24400 P 322 351 266 275 74 | 262 273 218 272 -52 17 279 | 1365 136 353 936 +76
JUN-26 24600 P 390 434 330 330 102 | 322 343 270 331 -64 17 320 | 1405 153 422 673 -62
JUN-26 24800 P 470 532 416 416 67 | 408 424 335 403 -80 16 389 | 1477 183 456 578 +86
JUN-26 25000 P 591 628 497 505 38 | 492 517 410 496 -87 16 269 | 1700 210 307 502 +13
JUN-26 25200 P 720 730 635 635 10 | 600 626 502 599 -101 16 183 | 1866 234 193 1363 +115
JUN-26 25400 P 881 881 759 759 4 | 680 750 627 717 -111 16 35 | 1858 277 39 605 -6
JUN-26 25600 P 1000 1000 903 903 2 | 850 862 739 856 -102 16 58 | 1900 333 60 442 +7
JUN-26 25800 P 0 0 0 0 0 | 963 972 914 1001 -115 16 12 | 1880 400 12 365 +1
JUN-26 26000 P 0 0 0 0 0 | 1115 1130 1025 1161 -137 16 12 | 2092 436 12 303 +1
JUN-26 26200 P 0 0 0 0 0 | 1345 1345 1270 1326 -132 17 5 | 2180 530 5 216 +4
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1500 -135 17 0 | 2238 608 0 222 0
JUN-26 26600 P 0 0 0 0 0 | 1580 1580 1580 1673 -146 16 4 | 2530 680 4 67 -4
JUN-26 26800 P 2020 2020 2020 2020 1 | 0 0 0 1859 -135 17 0 | 2682 810 1 89 +1
JUN-26 27000 P 0 0 0 0 0 | 1910 1910 1910 2038 -157 16 4 | 2467 928 4 201 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2246 -141 18 0 | 3300 1495 0 51 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2433 -148 18 0 | 3210 1175 0 54 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2630 -147 18 0 | 2874 1400 0 4 0
JUN-26 27800 P 0 0 0 0 0 | 2820 2820 2820 2821 -144 17 2 | 3236 1559 2 0 -2
JUN-26 28000 P 0 0 0 0 0 | 3012 3025 3012 3018 -145 17 3 | 3210 1525 3 22 -1
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3216 -144 17 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 3410 3410 3270 3414 -145 17 2 | 3410 2465 2 1 -1
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3613 -145 17 0 | 3970 2116 0 8 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3812 -145 17 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4012 -144 18 0 | 4200 3375 0 2 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4212 -144 18 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4411 -145 0 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4611 -144 0 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4811 -144 0 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5011 -144 0 0 | 5700 2950 0 8 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5211 -144 0 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5411 -144 0 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5611 -144 0 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5811 -144 0 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6011 -144 0 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6211 -144 0 0 | 5630 4878 0 12 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6411 -144 0 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6611 -144 0 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6811 -144 0 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7011 -144 0 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7211 -144 0 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7411 -144 0 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7611 -144 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7811 -144 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8011 -144 0 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8211 -144 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8411 -144 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8611 -144 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8811 -144 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9011 -144 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9411 -144 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9811 -144 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10211 -144 0 0 | 0 0 0 10 0
TOTAL PUT 724 | TOTAL PUT 5884 | TOTAL PUT 6608 18402 +1992
| MONTH PUT/CALL RATIO 1.24
| MONTH TOTAL 11911 36690 +3446
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
JUL-26 19800 C - - - - - | 0 0 0 5180 - 26 0 | 0 0 0 0 -
JUL-26 19900 C - - - - - | 0 0 0 5082 - 26 0 | 0 0 0 0 -
JUL-26 20000 C - - - - - | 0 0 0 4983 - 25 0 | 0 0 0 0 -
JUL-26 20200 C - - - - - | 0 0 0 4786 - 25 0 | 0 0 0 0 -
JUL-26 20400 C - - - - - | 0 0 0 4590 - 25 0 | 0 0 0 0 -
JUL-26 20600 C - - - - - | 0 0 0 4394 - 24 0 | 0 0 0 0 -
JUL-26 20800 C - - - - - | 0 0 0 4199 - 24 0 | 0 0 0 0 -
JUL-26 21000 C - - - - - | 0 0 0 4005 - 24 0 | 0 0 0 0 -
JUL-26 21200 C - - - - - | 0 0 0 3812 - 23 0 | 0 0 0 0 -
JUL-26 21400 C - - - - - | 0 0 0 3620 - 23 0 | 0 0 0 0 -
JUL-26 21600 C - - - - - | 0 0 0 3430 - 23 0 | 0 0 0 0 -
JUL-26 21800 C - - - - - | 0 0 0 3241 - 22 0 | 0 0 0 0 -
JUL-26 22000 C - - - - - | 0 0 0 3054 - 22 0 | 0 0 0 0 -
JUL-26 22200 C - - - - - | 0 0 0 2870 - 22 0 | 0 0 0 0 -
JUL-26 22400 C - - - - - | 0 0 0 2687 - 21 0 | 0 0 0 0 -
JUL-26 22600 C - - - - - | 0 0 0 2507 - 21 0 | 0 0 0 0 -
JUL-26 22800 C - - - - - | 0 0 0 2330 - 21 0 | 0 0 0 0 -
JUL-26 23000 C - - - - - | 0 0 0 2157 - 20 0 | 0 0 0 0 -
JUL-26 23200 C - - - - - | 0 0 0 1988 - 20 0 | 0 0 0 0 -
JUL-26 23400 C - - - - - | 0 0 0 1822 - 20 0 | 0 0 0 0 -
JUL-26 23600 C - - - - - | 0 0 0 1662 - 20 0 | 0 0 0 0 -
JUL-26 23800 C - - - - - | 0 0 0 1507 - 19 0 | 0 0 0 0 -
JUL-26 24000 C - - - - - | 0 0 0 1346 - 19 0 | 0 0 0 0 -
JUL-26 24200 C - - - - - | 0 0 0 1203 - 18 0 | 0 0 0 0 -
JUL-26 24400 C - - - - - | 0 0 0 1070 - 18 0 | 0 0 0 0 -
JUL-26 24600 C - - - - - | 0 0 0 944 - 18 0 | 0 0 0 0 -
JUL-26 24800 C - - - - - | 0 0 0 829 - 18 0 | 0 0 0 0 -
JUL-26 25000 C - - - - - | 775 775 738 723 - 18 4 | 775 738 4 3 -
JUL-26 25200 C - - - - - | 0 0 0 628 - 17 0 | 0 0 0 0 -
JUL-26 25400 C - - - - - | 0 0 0 543 - 17 0 | 0 0 0 0 -
JUL-26 25600 C - - - - - | 0 0 0 466 - 17 0 | 0 0 0 0 -
JUL-26 25800 C - - - - - | 0 0 0 400 - 17 0 | 0 0 0 0 -
JUL-26 26000 C - - - - - | 359 367 340 340 - 17 4 | 367 340 4 3 -
JUL-26 26200 C - - - - - | 308 308 308 291 - 17 1 | 308 308 1 1 -
JUL-26 26400 C - - - - - | 245 288 244 248 - 17 9 | 288 244 9 9 -
JUL-26 26600 C - - - - - | 220 240 207 210 - 18 9 | 240 207 9 9 -
JUL-26 26800 C - - - - - | 173 210 173 177 - 18 9 | 210 173 9 8 -
JUL-26 27000 C - - - - - | 157 170 145 152 - 18 5 | 170 145 5 4 -
JUL-26 27200 C - - - - - | 126 139 126 126 - 18 4 | 139 126 4 4 -
JUL-26 27400 C - - - - - | 125 128 105 108 - 18 6 | 128 105 6 4 -
JUL-26 27600 C - - - - - | 95 104 95 92 - 18 2 | 104 95 2 2 -
JUL-26 27800 C - - - - - | 0 0 0 76 - 18 0 | 0 0 0 0 -
JUL-26 28000 C - - - - - | 67 81 66 63 - 18 8 | 81 66 8 8 -
JUL-26 28200 C - - - - - | 68 68 68 52 - 18 1 | 68 68 1 1 -
JUL-26 28400 C - - - - - | 0 0 0 43 - 18 0 | 0 0 0 0 -
JUL-26 28600 C - - - - - | 48 54 48 35 - 18 3 | 54 48 3 3 -
JUL-26 28800 C - - - - - | 44 45 42 28 - 18 6 | 45 42 6 6 -
JUL-26 29000 C - - - - - | 38 41 38 23 - 19 6 | 41 38 6 6 -
JUL-26 29200 C - - - - - | 0 0 0 19 - 19 0 | 0 0 0 0 -
JUL-26 29400 C - - - - - | 0 0 0 15 - 19 0 | 0 0 0 0 -
JUL-26 29600 C - - - - - | 0 0 0 12 - 19 0 | 0 0 0 0 -
JUL-26 29800 C - - - - - | 0 0 0 10 - 19 0 | 0 0 0 0 -
JUL-26 30000 C - - - - - | 21 21 21 8 - 19 1 | 21 21 1 1 -
JUL-26 30200 C - - - - - | 0 0 0 7 - 19 0 | 0 0 0 0 -
JUL-26 30400 C - - - - - | 0 0 0 5 - 19 0 | 0 0 0 0 -
JUL-26 30600 C - - - - - | 0 0 0 4 - 19 0 | 0 0 0 0 -
JUL-26 30800 C - - - - - | 0 0 0 3 - 19 0 | 0 0 0 0 -
JUL-26 31000 C - - - - - | 0 0 0 2 - 19 0 | 0 0 0 0 -
JUL-26 31200 C - - - - - | 0 0 0 1 - 18 0 | 0 0 0 0 -
JUL-26 31400 C - - - - - | 0 0 0 1 - 18 0 | 0 0 0 0 -
JUL-26 31600 C - - - - - | 0 0 0 1 - 19 0 | 0 0 0 0 -
JUL-26 31800 C - - - - - | 0 0 0 1 - 19 0 | 0 0 0 0 -
JUL-26 32000 C - - - - - | 0 0 0 1 - 20 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 78 | TOTAL CALL 78 72 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 19800 P - - - - - | 0 0 0 14 - 26 0 | 0 0 0 0 -
JUL-26 19900 P - - - - - | 0 0 0 15 - 26 0 | 0 0 0 0 -
JUL-26 20000 P - - - - - | 0 0 0 16 - 25 0 | 0 0 0 0 -
JUL-26 20200 P - - - - - | 0 0 0 20 - 25 0 | 0 0 0 0 -
JUL-26 20400 P - - - - - | 0 0 0 23 - 25 0 | 0 0 0 0 -
JUL-26 20600 P - - - - - | 0 0 0 28 - 24 0 | 0 0 0 0 -
JUL-26 20800 P - - - - - | 0 0 0 33 - 24 0 | 0 0 0 0 -
JUL-26 21000 P - - - - - | 58 58 58 39 - 24 2 | 58 58 2 2 -
JUL-26 21200 P - - - - - | 62 63 57 47 - 24 10 | 63 57 10 10 -
JUL-26 21400 P - - - - - | 0 0 0 55 - 23 0 | 0 0 0 0 -
JUL-26 21600 P - - - - - | 78 78 78 65 - 23 1 | 78 78 1 1 -
JUL-26 21800 P - - - - - | 85 85 85 77 - 23 1 | 85 85 1 1 -
JUL-26 22000 P - - - - - | 93 93 92 90 - 22 4 | 93 92 4 4 -
JUL-26 22200 P - - - - - | 90 90 90 106 - 22 1 | 90 90 1 1 -
JUL-26 22400 P - - - - - | 121 121 119 124 - 22 2 | 121 119 2 2 -
JUL-26 22600 P - - - - - | 128 134 128 141 - 21 10 | 134 128 10 8 -
JUL-26 22800 P - - - - - | 0 0 0 160 - 21 0 | 0 0 0 0 -
JUL-26 23000 P - - - - - | 175 175 168 184 - 20 4 | 175 168 4 3 -
JUL-26 23200 P - - - - - | 210 213 194 214 - 20 5 | 213 194 5 3 -
JUL-26 23400 P - - - - - | 238 238 238 248 - 20 1 | 238 238 1 1 -
JUL-26 23600 P - - - - - | 260 275 260 286 - 19 3 | 275 260 3 2 -
JUL-26 23800 P - - - - - | 311 311 305 329 - 19 3 | 311 305 3 2 -
JUL-26 24000 P - - - - - | 360 370 333 378 - 19 4 | 370 333 4 2 -
JUL-26 24200 P - - - - - | 432 432 432 437 - 18 1 | 432 432 1 1 -
JUL-26 24400 P - - - - - | 474 474 474 498 - 18 1 | 474 474 1 1 -
JUL-26 24600 P - - - - - | 0 0 0 573 - 18 0 | 0 0 0 0 -
JUL-26 24800 P - - - - - | 0 0 0 659 - 18 0 | 0 0 0 0 -
JUL-26 25000 P - - - - - | 715 760 715 738 - 17 5 | 760 715 5 4 -
JUL-26 25200 P - - - - - | 0 0 0 858 - 17 0 | 0 0 0 0 -
JUL-26 25400 P - - - - - | 966 967 964 967 - 17 3 | 967 964 3 3 -
JUL-26 25600 P - - - - - | 0 0 0 1092 - 17 0 | 0 0 0 0 -
JUL-26 25800 P - - - - - | 0 0 0 1226 - 17 0 | 0 0 0 0 -
JUL-26 26000 P - - - - - | 0 0 0 1367 - 17 0 | 0 0 0 0 -
JUL-26 26200 P - - - - - | 0 0 0 1533 - 18 0 | 0 0 0 0 -
JUL-26 26400 P - - - - - | 0 0 0 1688 - 18 0 | 0 0 0 0 -
JUL-26 26600 P - - - - - | 0 0 0 1849 - 18 0 | 0 0 0 0 -
JUL-26 26800 P - - - - - | 0 0 0 2016 - 18 0 | 0 0 0 0 -
JUL-26 27000 P - - - - - | 0 0 0 2187 - 18 0 | 0 0 0 0 -
JUL-26 27200 P - - - - - | 0 0 0 2362 - 18 0 | 0 0 0 0 -
JUL-26 27400 P - - - - - | 0 0 0 2540 - 18 0 | 0 0 0 0 -
JUL-26 27600 P - - - - - | 0 0 0 2722 - 18 0 | 0 0 0 0 -
JUL-26 27800 P - - - - - | 0 0 0 2907 - 18 0 | 0 0 0 0 -
JUL-26 28000 P - - - - - | 0 0 0 3094 - 18 0 | 0 0 0 0 -
JUL-26 28200 P - - - - - | 0 0 0 3283 - 18 0 | 0 0 0 0 -
JUL-26 28400 P - - - - - | 0 0 0 3474 - 18 0 | 0 0 0 0 -
JUL-26 28600 P - - - - - | 0 0 0 3667 - 18 0 | 0 0 0 0 -
JUL-26 28800 P - - - - - | 0 0 0 3861 - 18 0 | 0 0 0 0 -
JUL-26 29000 P - - - - - | 0 0 0 4055 - 18 0 | 0 0 0 0 -
JUL-26 29200 P - - - - - | 0 0 0 4251 - 19 0 | 0 0 0 0 -
JUL-26 29400 P - - - - - | 0 0 0 4448 - 19 0 | 0 0 0 0 -
JUL-26 29600 P - - - - - | 0 0 0 4645 - 19 0 | 0 0 0 0 -
JUL-26 29800 P - - - - - | 0 0 0 4843 - 19 0 | 0 0 0 0 -
JUL-26 30000 P - - - - - | 0 0 0 5041 - 19 0 | 0 0 0 0 -
JUL-26 30200 P - - - - - | 0 0 0 5239 - 19 0 | 0 0 0 0 -
JUL-26 30400 P - - - - - | 0 0 0 5438 - 19 0 | 0 0 0 0 -
JUL-26 30600 P - - - - - | 0 0 0 5637 - 19 0 | 0 0 0 0 -
JUL-26 30800 P - - - - - | 0 0 0 5836 - 19 0 | 0 0 0 0 -
JUL-26 31000 P - - - - - | 0 0 0 6036 - 19 0 | 0 0 0 0 -
JUL-26 31200 P - - - - - | 0 0 0 6235 - 19 0 | 0 0 0 0 -
JUL-26 31400 P - - - - - | 0 0 0 6435 - 20 0 | 0 0 0 0 -
JUL-26 31600 P - - - - - | 0 0 0 6634 - 19 0 | 0 0 0 0 -
JUL-26 31800 P - - - - - | 0 0 0 6834 - 19 0 | 0 0 0 0 -
JUL-26 32000 P - - - - - | 0 0 0 7034 - 20 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 61 | TOTAL PUT 61 51 0
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 139 123 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5471 +127 24 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5375 +127 24 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5279 +126 24 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5184 +126 24 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5089 +126 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4994 +126 24 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4805 +124 23 0 | 5117 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4618 +124 23 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4432 +122 23 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4248 +121 23 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4066 +120 23 0 | 6172 3855 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3886 +119 23 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3707 +117 22 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3532 +116 22 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3358 +114 22 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3188 +112 22 0 | 4840 3800 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3020 +110 22 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2856 +108 21 0 | 4520 4030 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2695 +106 21 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2537 +104 21 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2383 +101 21 0 | 3700 3540 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2233 +98 21 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2087 +95 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1946 +93 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1809 +102 20 0 | 0 0 0 0 0
SEP-26 24000 C 1533 1533 1533 1533 1 | 0 0 0 1658 +79 20 0 | 1877 1493 1 7 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1534 +77 20 0 | 1998 1583 0 5 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1414 +71 19 0 | 1212 1212 0 1 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1300 +73 19 0 | 2205 1162 0 10 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1193 +63 19 0 | 2222 1066 0 2 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1095 +61 19 0 | 2170 926 0 126 0
SEP-26 25200 C 0 0 0 0 0 | 985 1059 985 1000 +56 19 2 | 1835 945 2 39 0
SEP-26 25400 C 0 0 0 0 0 | 895 974 895 911 +51 19 3 | 1763 650 3 237 -1
SEP-26 25600 C 0 0 0 0 0 | 815 815 815 831 +48 19 1 | 1938 695 1 295 0
SEP-26 25800 C 0 0 0 0 0 | 0 0 0 755 +41 19 0 | 1645 628 0 219 0
SEP-26 26000 C 0 0 0 0 0 | 678 733 678 685 +37 19 2 | 2600 586 2 290 +1
SEP-26 26200 C 614 614 614 614 1 | 0 0 0 620 +33 19 0 | 1825 522 1 201 0
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 564 +32 19 0 | 1925 528 0 108 0
SEP-26 26600 C 0 0 0 0 0 | 0 0 0 510 +29 19 0 | 1895 438 0 186 0
SEP-26 26800 C 386 386 386 386 1 | 496 496 474 460 +25 19 2 | 1874 386 3 109 +1
SEP-26 27000 C 375 400 375 400 2 | 415 415 410 416 +23 19 3 | 1830 343 5 132 -1
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 377 +21 19 0 | 1450 317 0 50 0
SEP-26 27400 C 0 0 0 0 0 | 368 380 368 340 +19 19 2 | 1877 290 2 33 +1
SEP-26 27600 C 0 0 0 0 0 | 324 337 314 307 +16 19 3 | 850 253 3 156 -25
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 277 +14 19 0 | 1123 228 0 46 0
SEP-26 28000 C 215 215 215 215 1 | 252 270 250 247 +10 19 3 | 1390 210 4 29 0
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 226 +11 20 0 | 1036 185 0 71 0
SEP-26 28400 C 182 182 182 182 1 | 210 231 210 203 +11 20 9 | 1072 165 10 98 +1
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 183 +12 20 0 | 1123 156 0 92 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 163 +11 20 0 | 1020 142 0 17 0
SEP-26 29000 C 0 0 0 0 0 | 147 160 147 144 +13 20 2 | 1256 142 2 68 +2
SEP-26 29200 C 0 0 0 0 0 | 158 158 142 124 +8 20 3 | 958 115 3 27 +3
SEP-26 29400 C 0 0 0 0 0 | 140 140 140 110 +7 20 1 | 908 100 1 54 +1
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 97 +6 20 0 | 802 90 0 41 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 86 +6 20 0 | 830 85 0 46 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 76 +3 20 0 | 824 86 0 66 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 67 +5 20 0 | 735 65 0 49 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 59 +4 20 0 | 747 88 0 55 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 52 +2 20 0 | 720 71 0 31 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 45 +3 20 0 | 614 164 0 17 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 40 +2 20 0 | 637 78 0 20 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 35 +3 20 0 | 527 92 0 5 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 31 +3 20 0 | 616 69 0 8 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 27 +2 20 0 | 315 95 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 23 +1 20 0 | 160 40 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 20 +1 20 0 | 480 29 0 13 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 18 +1 20 0 | 260 26 0 5 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 15 +1 20 0 | 312 23 0 3 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 13 +1 20 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 12 +1 20 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 10 +1 20 0 | 285 19 0 4 0
SEP-26 33200 C 0 0 0 0 0 | 20 20 20 9 +1 20 2 | 338 20 2 3 +2
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 8 +1 20 0 | 240 44 0 4 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 7 +1 20 0 | 111 14 0 6 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 6 +1 20 0 | 290 14 0 42 0
TOTAL CALL 7 | TOTAL CALL 38 | TOTAL CALL 45 3148 -15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 19500 P 0 0 0 0 0 | 87 88 87 55 -5 24 11 | 309 81 11 88 +6
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 59 -5 24 0 | 108 86 0 25 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 63 -6 24 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 68 -6 24 0 | 219 100 0 3 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 75 -4 24 0 | 423 93 0 23 0
SEP-26 20000 P 0 0 0 0 0 | 108 109 108 78 -6 24 7 | 460 95 7 74 +5
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 89 -8 23 0 | 338 103 0 12 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 102 -8 23 0 | 516 124 0 13 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 116 -10 23 0 | 577 138 0 9 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 132 -15 23 0 | 540 138 0 2 0
SEP-26 21000 P 0 0 0 0 0 | 163 163 163 154 -12 23 1 | 644 140 1 209 0
SEP-26 21200 P 0 0 0 0 0 | 179 179 179 175 -13 23 12 | 580 172 12 34 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 197 -15 23 0 | 737 186 0 52 0
SEP-26 21600 P 0 0 0 0 0 | 218 232 218 222 -17 22 56 | 788 185 56 104 +34
SEP-26 21800 P 268 268 268 268 1 | 241 248 241 249 -14 22 47 | 795 210 48 114 +47
SEP-26 22000 P 0 0 0 0 0 | 258 270 256 274 -16 22 5 | 855 226 5 142 +3
SEP-26 22200 P 0 0 0 0 0 | 289 289 289 302 -17 22 1 | 912 248 1 158 +1
SEP-26 22400 P 0 0 0 0 0 | 321 321 321 332 -22 21 1 | 990 290 1 130 0
SEP-26 22600 P 0 0 0 0 0 | 358 358 358 367 -26 21 2 | 900 287 2 109 0
SEP-26 22800 P 0 0 0 0 0 | 400 400 400 408 -28 21 1 | 1069 315 1 112 -10
SEP-26 23000 P 0 0 0 0 0 | 443 443 443 453 -30 21 2 | 1050 339 2 105 +2
SEP-26 23200 P 0 0 0 0 0 | 0 0 0 502 -32 20 0 | 1164 318 0 149 0
SEP-26 23400 P 0 0 0 0 0 | 522 522 522 554 -36 20 1 | 1422 403 1 59 -1
SEP-26 23600 P 0 0 0 0 0 | 580 598 580 611 -38 20 12 | 1151 412 12 79 -4
SEP-26 23800 P 0 0 0 0 0 | 618 618 618 672 -41 20 1 | 1273 455 1 32 0
SEP-26 24000 P 0 0 0 0 0 | 700 740 700 738 -47 20 6 | 1481 490 6 45 +2
SEP-26 24200 P 0 0 0 0 0 | 786 793 786 808 -56 19 3 | 1648 548 3 56 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 887 -61 19 0 | 1830 601 0 57 0
SEP-26 24600 P 0 0 0 0 0 | 932 952 932 974 -66 19 2 | 1752 603 2 66 -5
SEP-26 24800 P 1150 1150 1150 1150 1 | 1059 1059 1000 1070 -68 19 2 | 1660 713 3 45 0
SEP-26 25000 P 0 0 0 0 0 | 1168 1170 1135 1173 -69 19 25 | 1915 690 25 167 +21
SEP-26 25200 P 1353 1353 1353 1353 1 | 1263 1263 1190 1277 -76 19 3 | 1710 800 4 59 +2
SEP-26 25400 P 0 0 0 0 0 | 1387 1387 1386 1381 -82 19 9 | 2485 814 9 255 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1503 -83 19 0 | 2011 837 0 92 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1628 -86 19 0 | 2710 1158 0 43 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1761 -115 19 0 | 2586 1060 0 22 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1920 -95 19 0 | 1877 1151 0 28 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2062 -98 19 0 | 1845 1711 0 13 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2207 -101 19 0 | 1988 1487 0 24 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2357 -104 19 0 | 2615 1761 0 20 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2511 -106 19 0 | 3092 1805 0 10 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2669 -108 19 0 | 2515 1870 0 6 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2831 -110 19 0 | 3660 1929 0 20 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2995 -113 19 0 | 2794 2560 0 8 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3163 -114 19 0 | 0 0 0 2 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3334 -116 19 0 | 4378 4338 0 6 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3507 -118 19 0 | 2765 2670 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3683 -119 19 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3862 -120 19 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4042 -121 20 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4224 -123 20 0 | 4960 2880 0 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4408 -124 20 0 | 5450 4683 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4594 -125 20 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4781 -126 20 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4970 -126 20 0 | 5700 3525 0 29 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5160 -127 20 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5351 -127 20 0 | 6177 4700 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5543 -128 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5736 -128 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5929 -129 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6124 -129 20 0 | 6270 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6319 -129 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6515 -129 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6711 -130 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6907 -131 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7104 -131 20 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7302 -130 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7499 -131 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7697 -131 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7896 -131 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8094 -131 20 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8293 -131 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8492 -131 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8691 -131 20 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8890 -131 20 0 | 8230 8230 0 1 0
TOTAL PUT 3 | TOTAL PUT 210 | TOTAL PUT 213 2945 +103
| MONTH PUT/CALL RATIO 4.73
| MONTH TOTAL 258 6093 +88
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 15033 +138 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14933 +138 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14833 +138 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14733 +138 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14633 +138 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14533 +138 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14433 +138 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14333 +138 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14233 +138 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14133 +138 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14033 +138 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13933 +138 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13833 +138 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13733 +138 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13633 +138 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13533 +138 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13433 +138 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13233 +138 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13033 +138 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12833 +138 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12634 +138 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12434 +138 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12234 +138 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12034 +138 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11834 +138 26 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11635 +138 27 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11435 +138 27 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11235 +138 26 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11036 +138 27 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10836 +137 26 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10637 +138 26 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10438 +138 26 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10239 +138 26 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10040 +137 26 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9841 +137 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9643 +137 26 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9445 +138 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9247 +137 25 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9049 +137 25 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8852 +137 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8655 +137 25 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8458 +136 25 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8262 +136 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8066 +136 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7871 +136 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7677 +136 24 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7483 +135 24 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7290 +135 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7098 +135 24 0 | 6900 6800 0 2 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6906 +134 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6716 +134 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6526 +133 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6338 +133 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 6220 6370 6220 6150 +131 23 2 | 7000 6100 2 2 +2
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5964 +131 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5780 +131 23 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5688 +130 23 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5596 +129 23 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5505 +129 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5415 +129 23 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5324 +128 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5235 +128 23 0 | 6424 5160 0 3 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5056 +126 23 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4880 +126 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4705 +124 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4533 +123 22 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 4480 4480 4480 4362 +121 22 1 | 5680 4250 1 2 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4194 +120 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4029 +119 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3865 +117 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3705 +116 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3547 +114 22 0 | 3406 3406 0 1 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3392 +112 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3240 +110 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3091 +108 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2945 +106 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2803 +105 21 0 | 3680 3650 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2663 +102 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2528 +100 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2395 +97 21 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2267 +98 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2131 +85 20 0 | 0 0 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2012 +82 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1898 +80 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1787 +73 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1684 +73 20 0 | 2170 2170 0 1 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1578 +65 20 0 | 2568 1855 0 2 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1482 +62 20 0 | 1549 1500 0 3 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1395 +64 20 0 | 1855 1656 0 2 0
DEC-26 25600 C 0 0 0 0 0 | 1309 1326 1309 1308 +61 20 14 | 1816 1157 14 29 +14
DEC-26 25800 C 0 0 0 0 0 | 1227 1242 1227 1219 +52 20 14 | 1520 1074 14 59 +14
DEC-26 26000 C 0 0 0 0 0 | 1149 1149 1149 1149 +57 20 7 | 1800 1037 7 56 +7
DEC-26 26200 C 0 0 0 0 0 | 1104 1104 1104 1074 +54 20 7 | 1890 938 7 21 +7
DEC-26 26400 C 0 0 0 0 0 | 980 980 980 1001 +48 20 1 | 1798 873 1 78 -1
DEC-26 26600 C 0 0 0 0 0 | 961 961 961 937 +47 20 17 | 1563 904 17 71 +17
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 876 +46 20 0 | 1140 764 0 79 0
DEC-26 27000 C 0 0 0 0 0 | 795 829 795 817 +43 20 11 | 1498 712 11 19 +4
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 760 +38 20 0 | 1181 830 0 119 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 709 +36 20 0 | 1167 618 0 167 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 662 +35 20 0 | 1238 754 0 143 0
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 618 +34 20 0 | 995 540 0 120 0
DEC-26 28000 C 487 487 487 487 2 | 0 0 0 575 +31 20 0 | 1139 487 2 165 +1
DEC-26 28200 C 0 0 0 0 0 | 536 570 520 535 +28 20 3 | 956 491 3 135 +2
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 499 +27 20 0 | 913 432 0 71 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 464 +25 20 0 | 840 446 0 58 0
DEC-26 28800 C 0 0 0 0 0 | 435 435 435 434 +15 20 1 | 800 368 1 32 0
DEC-26 29000 C 0 0 0 0 0 | 399 399 399 402 +13 20 1 | 888 390 1 9 +1
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 383 +22 20 0 | 714 395 0 10 0
DEC-26 29400 C 0 0 0 0 0 | 374 374 374 355 +21 20 1 | 445 374 1 0 -1
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 329 +19 20 0 | 700 580 0 3 0
DEC-26 29800 C 286 286 286 286 1 | 307 307 307 305 +18 20 1 | 640 286 2 8 +2
DEC-26 30000 C 0 0 0 0 0 | 280 280 280 283 +17 20 2 | 645 257 2 15 +2
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 262 +16 20 0 | 569 244 0 5 0
DEC-26 30400 C 0 0 0 0 0 | 227 227 227 242 +15 20 1 | 465 227 1 5 +1
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 224 +14 20 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 207 +13 20 0 | 470 378 0 3 0
DEC-26 31000 C 0 0 0 0 0 | 198 198 198 191 +12 20 1 | 505 198 1 25 +1
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 177 +12 20 0 | 383 359 0 2 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 163 +10 20 0 | 400 147 0 12 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 151 +10 21 0 | 384 293 0 6 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 139 +9 21 0 | 368 300 0 6 0
DEC-26 32000 C 0 0 0 0 0 | 137 137 137 128 +8 21 1 | 379 137 1 62 +1
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 118 +8 21 0 | 154 133 0 2 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 109 +8 21 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 100 +7 21 0 | 189 122 0 5 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 92 +6 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 100 100 100 85 +4 21 1 | 233 81 1 20 +1
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 78 +5 21 0 | 228 175 0 2 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 72 +5 21 0 | 259 102 0 11 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 66 +5 21 0 | 110 95 0 2 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 61 +5 21 0 | 128 105 0 3 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 56 +4 21 0 | 162 90 0 12 0
DEC-26 34400 C 0 0 0 0 0 | 59 59 59 47 +3 21 1 | 112 59 1 3 +1
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 40 +3 21 0 | 120 105 0 4 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 33 +2 21 0 | 107 46 0 69 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 28 +2 21 0 | 0 0 0 0 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 24 +2 21 0 | 111 34 0 98 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 20 +2 21 0 | 0 0 0 0 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 17 +2 21 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 14 +1 21 0 | 16 16 0 4 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 12 +1 21 0 | 0 0 0 0 0
DEC-26 38000 C 0 0 0 0 0 | 14 15 14 10 +1 21 3 | 50 14 3 6 +3
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 8 0 21 0 | 17 11 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 7 +1 21 0 | 25 19 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 6 +1 21 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 33 10 0 28 0
TOTAL CALL 3 | TOTAL CALL 91 | TOTAL CALL 94 1903 +79
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 | 0 0 0 1 0 37 0 | 10 5 0 64 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 11 0 2 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 13 8 0 30 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 15 13 0 3 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 17 14 0 6 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 22 13 0 48 0
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 | 17 13 1 6 +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 26 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 2 0 26 0 | 38 38 0 1 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 58 50 0 7 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 61 61 0 1 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 14 -1 25 0 | 66 66 0 1 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 16 -1 25 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 19 -1 25 0 | 87 76 0 118 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 22 -2 25 0 | 87 87 0 1 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 25 -2 25 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 29 -3 25 0 | 100 89 0 8 0
DEC-26 17000 P 0 0 0 0 0 | 94 94 94 33 -2 25 1 | 100 87 1 30 +1
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 38 -2 25 0 | 110 99 0 2 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 44 -2 24 0 | 110 95 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 50 -3 24 0 | 115 102 0 14 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 57 -3 24 0 | 112 111 0 3 0
DEC-26 18000 P 0 0 0 0 0 | 120 120 120 65 -3 24 2 | 138 112 2 22 +2
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 73 -4 24 0 | 117 117 0 1 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 83 -4 24 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 96 -2 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 105 -5 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 117 -7 23 0 | 197 187 0 2 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 131 -7 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 147 -7 23 0 | 232 223 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 155 -8 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 163 -9 23 0 | 235 178 0 48 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 172 -9 23 0 | 200 136 0 2 0
DEC-26 19800 P 0 0 0 0 0 | 218 221 218 182 -9 23 7 | 243 218 7 13 +7
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 191 -10 23 0 | 266 240 0 3 0
DEC-26 20000 P 0 0 0 0 0 | 234 244 234 202 -10 23 8 | 277 225 8 26 +8
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 223 -12 23 0 | 309 237 0 9 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 247 -12 23 0 | 330 271 0 11 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 272 -14 22 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 300 -15 22 0 | 0 0 0 0 0
DEC-26 21000 P 0 0 0 0 0 | 340 340 340 339 -7 22 1 | 386 330 1 5 +1
DEC-26 21200 P 0 0 0 0 0 | 368 379 368 372 -7 22 52 | 379 368 52 52 +52
DEC-26 21400 P 0 0 0 0 0 | 403 403 398 407 -20 22 57 | 403 362 57 58 +57
DEC-26 21600 P 0 0 0 0 0 | 435 435 435 445 -16 22 7 | 435 435 7 7 +7
DEC-26 21800 P 0 0 0 0 0 | 470 470 470 482 -15 22 1 | 526 410 1 53 0
DEC-26 22000 P 0 0 0 0 0 | 520 520 520 520 -16 22 1 | 570 429 1 160 +1
DEC-26 22200 P 0 0 0 0 0 | 549 549 536 560 -18 22 2 | 613 454 2 361 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 606 -17 21 0 | 620 514 0 80 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 648 -23 21 0 | 688 535 0 106 0
DEC-26 22800 P 0 0 0 0 0 | 695 695 695 697 -27 21 2 | 730 560 2 9 +2
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 757 -24 21 0 | 813 578 0 271 0
DEC-26 23200 P 0 0 0 0 0 | 800 800 800 808 -33 21 1 | 851 637 1 29 +1
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 874 -32 21 0 | 759 661 0 29 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 940 -36 20 0 | 1050 710 0 18 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1012 -38 20 0 | 886 786 0 7 0
DEC-26 24000 P 0 0 0 0 0 | 1036 1100 1036 1087 -42 20 7 | 1100 735 7 9 +6
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1171 -42 20 0 | 1095 875 0 10 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1253 -48 20 0 | 1301 990 0 5 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1348 -46 20 0 | 1310 1000 0 11 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1441 -50 20 0 | 1603 1060 0 3 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1538 -55 20 0 | 1455 1135 0 22 0
DEC-26 25200 P 0 0 0 0 0 | 1650 1650 1613 1650 -50 20 10 | 1800 1424 10 19 +9
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1719 -95 19 0 | 1665 1300 0 8 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1864 -67 20 0 | 1786 1514 0 103 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1982 -69 20 0 | 2180 1534 0 65 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2103 -107 20 0 | 1818 1643 0 64 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2255 -86 20 0 | 2049 1713 0 1 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2387 -89 20 0 | 1949 1765 0 2 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2523 -91 20 0 | 1961 1865 0 44 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2661 -94 20 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2804 -95 20 0 | 2649 2649 0 1 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2949 -98 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3097 -100 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3248 -103 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3403 -104 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3559 -106 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3719 -107 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3880 -110 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4044 -112 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4211 -113 20 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4379 -115 20 0 | 4070 3750 0 2 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4550 -116 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4722 -117 20 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4896 -119 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5072 -120 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5250 -121 20 0 | 4800 4320 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5429 -122 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5609 -123 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5791 -124 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5974 -125 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6158 -126 20 0 | 5794 5180 0 1 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6344 -126 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6530 -128 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6718 -128 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6906 -129 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 6990 6990 6990 7095 -130 21 1 | 7440 6990 1 4 +1
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7285 -130 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7476 -130 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7667 -131 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7859 -132 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8052 -132 21 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8245 -133 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8439 -133 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8633 -133 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8828 -133 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9023 -134 21 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9414 -135 21 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9807 -135 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10200 -136 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10595 -136 21 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10991 -136 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11387 -136 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11784 -136 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12181 -137 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12579 -137 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12977 -137 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13375 -138 21 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13774 -137 21 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14173 -137 21 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14572 -138 21 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14971 -138 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 161 | TOTAL PUT 161 2153 +156
| MONTH PUT/CALL RATIO 1.71
| MONTH TOTAL 255 4056 +235
MARKET PUT/CALL RATIO 1.27
MARKET TOTAL 12563 46962 +3769
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED