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 JUN-26 26000 1323 105 17 202 103 1363 -64
C JUN-26 25600 989 182 17 320 174 1142 -85
C JUN-26 25800 833 139 17 252 132 1257 -75
P JUN-26 24800 495 398 17 419 259 828 +62
C JUN-26 26200 458 80 18 160 79 708 -53
P JUN-26 24400 433 252 18 271 168 758 +35
P JUN-26 24600 419 315 17 336 207 516 +45
P JUN-26 25000 406 497 17 520 326 616 +73
C JUN-26 27400 396 12 19 39 21 846 -18
C JUN-26 27200 356 17 18 49 25 512 -22
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 JUN 2026, THURSDAY 05 JUN 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 12888 -203 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12688 -203 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12488 -203 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12288 -203 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12088 -203 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11888 -203 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11688 -203 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11488 -203 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11288 -203 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11088 -203 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10888 -203 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10688 -203 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10488 -203 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10288 -203 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10088 -203 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9888 -203 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9688 -203 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9488 -203 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9288 -203 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9088 -203 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8888 -203 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8688 -203 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8488 -203 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8288 -203 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8088 -203 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7888 -203 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7688 -203 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7488 -203 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7288 -203 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7088 -203 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6888 -203 0 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6688 -203 0 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6588 -203 0 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6488 -203 0 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6388 -203 0 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6288 -203 0 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6188 -203 0 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6089 -202 37 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5989 -202 36 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5889 -202 36 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5789 -202 35 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5689 -202 34 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5589 -202 34 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5489 -202 33 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5389 -202 32 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5289 -202 32 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5189 -202 31 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5090 -201 33 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4990 -202 32 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4890 -202 31 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4690 -202 30 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4491 -201 30 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4292 -201 30 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4093 -200 29 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3894 -200 28 0 | 5664 3985 0 1 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3695 -200 27 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3497 -199 27 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3299 -198 26 0 | 4180 3680 0 28 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3102 -197 26 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2906 -196 25 0 | 5700 3645 0 4 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2710 -195 24 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2516 -194 24 0 | 4278 2358 0 3 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2323 -192 23 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2120 -211 21 0 | 5360 2409 0 4 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 1938 -199 22 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1745 -202 20 0 | 4493 3450 0 1 0
JUN-26 23400 C 0 0 0 0 0 | 0 0 0 1558 -201 20 0 | 4668 1423 0 9 0
JUN-26 23600 C 0 0 0 0 0 | 1464 1464 1376 1388 -185 20 6 | 4396 1376 6 13 +6
JUN-26 23800 C 1442 1442 1442 1442 1 | 1384 1406 1233 1209 -188 19 12 | 4445 1233 13 24 0
JUN-26 24000 C 1350 1350 1319 1319 2 | 1195 1234 1050 1038 -187 18 17 | 3860 890 19 46 +14
JUN-26 24200 C 0 0 0 0 0 | 1062 1062 925 879 -176 18 5 | 4074 925 5 47 +1
JUN-26 24400 C 0 0 0 0 0 | 859 904 725 730 -170 17 18 | 2151 636 18 59 +3
JUN-26 24600 C 840 888 805 805 4 | 691 731 596 600 -165 17 32 | 2130 513 36 256 +23
JUN-26 24800 C 625 730 625 669 6 | 605 615 475 478 -149 17 74 | 1682 415 80 291 +30
JUN-26 25000 C 473 608 473 550 25 | 464 522 376 380 -130 16 201 | 2710 333 226 519 +49
JUN-26 25200 C 390 500 380 444 70 | 380 420 293 299 -113 17 250 | 1680 264 320 1302 +65
JUN-26 25400 C 320 400 299 353 51 | 291 335 225 235 -97 17 280 | 2054 206 331 1610 +84
JUN-26 25600 C 243 320 243 282 176 | 217 268 174 182 -85 17 813 | 2065 161 989 1142 +550
JUN-26 25800 C 194 252 194 216 182 | 200 205 132 139 -75 17 651 | 1787 127 833 1257 +313
JUN-26 26000 C 153 202 153 173 304 | 135 165 103 105 -64 17 1019 | 2327 97 1323 1363 +425
JUN-26 26200 C 127 160 124 135 77 | 112 130 79 80 -53 18 381 | 2000 76 458 708 -68
JUN-26 26400 C 98 119 98 108 52 | 88 98 61 62 -43 18 302 | 1760 60 354 699 +96
JUN-26 26600 C 86 101 79 82 40 | 69 79 47 45 -37 18 208 | 1900 47 248 734 +144
JUN-26 26800 C 72 80 60 60 44 | 55 59 38 33 -33 18 157 | 1650 38 201 757 +93
JUN-26 27000 C 56 62 48 53 16 | 43 49 31 24 -27 18 161 | 1837 31 177 1020 -46
JUN-26 27200 C 48 49 38 41 5 | 36 38 25 17 -22 18 351 | 1640 25 356 512 -103
JUN-26 27400 C 38 39 34 34 24 | 30 32 21 12 -18 19 372 | 1114 21 396 846 +288
JUN-26 27600 C 32 33 32 33 4 | 23 25 18 9 -14 19 307 | 1506 18 311 1020 +165
JUN-26 27800 C 21 21 21 21 1 | 20 22 15 6 -12 19 168 | 1578 15 169 950 +46
JUN-26 28000 C 22 22 22 22 2 | 17 17 12 4 -9 19 136 | 1226 12 138 624 -98
JUN-26 28200 C 0 0 0 0 0 | 12 13 11 3 -7 19 64 | 1435 11 64 925 -5
JUN-26 28400 C 16 16 16 16 1 | 12 13 10 2 -6 19 3 | 1170 10 4 658 -1
JUN-26 28600 C 0 0 0 0 0 | 11 11 11 1 -5 19 3 | 964 9 3 444 -3
JUN-26 28800 C 12 12 12 12 2 | 10 10 7 1 -4 20 10 | 1022 7 12 435 +1
JUN-26 29000 C 0 0 0 0 0 | 8 8 6 1 -3 21 42 | 1087 6 42 736 +38
JUN-26 29200 C 0 0 0 0 0 | 7 7 6 1 -2 21 48 | 977 6 48 583 +26
JUN-26 29400 C 0 0 0 0 0 | 6 6 6 1 -1 22 22 | 895 5 22 571 +19
JUN-26 29600 C 0 0 0 0 0 | 5 5 5 1 0 23 81 | 842 4 81 568 +7
JUN-26 29800 C 0 0 0 0 0 | 4 4 4 1 0 24 5 | 716 4 5 299 0
JUN-26 30000 C 0 0 0 0 0 | 4 4 4 1 0 25 4 | 782 3 4 202 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 670 3 0 141 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 600 3 0 283 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 606 5 0 61 0
JUN-26 30800 C 0 0 0 0 0 | 3 3 3 1 0 28 2 | 517 3 2 95 -2
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 543 4 0 118 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 510 4 0 114 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 492 3 0 68 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 445 11 0 94 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 409 9 0 16 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 435 7 0 12 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 13 13 0 1 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 398 19 0 4 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 85 19 0 3 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 299 14 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 308 1 0 52 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 110 10 0 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 273 2 0 57 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 200 22 0 13 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 153 13 0 48 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 190 1 0 76 0
TOTAL CALL 1089 | TOTAL CALL 6205 | TOTAL CALL 7294 22583 +2160
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 91 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 26 13 0 21 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 41 2 0 45 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 57 8 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 3 3 3 1 0 56 3 | 69 3 3 213 +3
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 53 32 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 48 34 0 12 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 85 3 0 97 0
JUN-26 17000 P 0 0 0 0 0 | 4 5 4 1 0 49 132 | 85 2 132 235 +95
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 105 22 0 3 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 69 12 0 2 0
JUN-26 17600 P 0 0 0 0 0 | 7 7 7 1 0 45 2 | 136 7 2 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 97 20 0 137 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 110 4 0 210 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 115 33 0 21 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 116 12 0 13 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 125 35 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 135 10 0 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 22 22 0 1 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 160 7 0 5 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 100 10 0 19 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 157 10 0 167 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 96 10 0 4 0
JUN-26 19200 P 0 0 0 0 0 | 12 12 12 1 0 34 1 | 175 11 1 14 +1
JUN-26 19300 P 0 0 0 0 0 | 13 13 13 1 0 34 1 | 107 11 1 82 +1
JUN-26 19400 P 0 0 0 0 0 | 13 13 13 1 0 33 3 | 186 9 3 10 -3
JUN-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 98 12 0 166 0
JUN-26 19600 P 0 0 0 0 0 | 14 15 14 1 0 32 21 | 210 8 21 274 +21
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 131 11 0 14 0
JUN-26 19800 P 0 0 0 0 0 | 15 15 15 1 0 30 1 | 184 11 1 123 0
JUN-26 19900 P 13 13 13 13 10 | 12 12 12 1 0 30 1 | 17 7 11 271 +10
JUN-26 20000 P 15 15 15 15 1 | 15 17 15 1 0 29 5 | 252 8 6 242 -2
JUN-26 20200 P 13 13 13 13 1 | 16 18 16 2 +1 30 9 | 270 9 10 51 -4
JUN-26 20400 P 0 0 0 0 0 | 20 20 18 3 +2 30 6 | 288 12 6 39 +2
JUN-26 20600 P 0 0 0 0 0 | 21 21 21 4 +3 30 2 | 335 10 2 199 0
JUN-26 20800 P 0 0 0 0 0 | 22 23 22 5 +3 29 16 | 330 13 16 614 +14
JUN-26 21000 P 21 21 21 21 10 | 24 24 24 6 +3 28 1 | 999 14 11 449 0
JUN-26 21200 P 21 21 21 21 1 | 27 27 27 8 +4 28 1 | 406 13 2 298 +1
JUN-26 21400 P 26 26 25 25 2 | 21 26 21 10 +5 27 2 | 435 15 4 337 +1
JUN-26 21600 P 0 0 0 0 0 | 27 31 27 12 +5 26 31 | 454 18 31 156 +1
JUN-26 21800 P 31 31 31 31 2 | 26 33 26 15 +6 26 62 | 504 21 64 263 +6
JUN-26 22000 P 34 34 33 33 3 | 34 35 34 18 +7 25 16 | 543 21 19 365 -4
JUN-26 22200 P 36 36 31 34 6 | 32 40 32 23 +8 25 18 | 607 26 24 189 +10
JUN-26 22400 P 39 40 39 40 2 | 41 44 41 29 +10 24 76 | 514 25 78 332 -9
JUN-26 22600 P 46 46 37 37 3 | 41 51 41 36 +11 23 74 | 579 27 77 594 +57
JUN-26 22800 P 52 52 50 51 4 | 45 55 45 45 +12 23 54 | 678 31 58 529 -3
JUN-26 23000 P 57 57 49 54 38 | 55 67 55 57 +15 22 47 | 819 35 85 554 +12
JUN-26 23200 P 65 65 54 63 35 | 67 78 62 71 +16 22 171 | 885 41 206 447 +89
JUN-26 23400 P 72 74 65 74 26 | 75 93 74 84 +14 21 267 | 955 42 293 417 -60
JUN-26 23600 P 97 97 73 87 48 | 91 113 91 105 +15 20 117 | 1031 52 165 515 -22
JUN-26 23800 P 111 115 88 106 39 | 110 139 105 131 +21 19 264 | 1093 61 303 839 -43
JUN-26 24000 P 140 150 107 129 46 | 130 173 129 163 +26 19 220 | 1169 69 266 814 +57
JUN-26 24200 P 176 176 133 163 79 | 184 215 161 203 +30 18 246 | 1275 86 325 816 +119
JUN-26 24400 P 222 222 168 200 92 | 220 271 203 252 +35 18 341 | 1365 100 433 758 +102
JUN-26 24600 P 285 285 207 237 111 | 280 336 254 315 +45 17 308 | 1405 113 419 516 -21
JUN-26 24800 P 377 377 259 315 120 | 344 419 318 398 +62 17 375 | 1477 145 495 828 +41
JUN-26 25000 P 438 438 326 381 123 | 452 520 405 497 +73 17 283 | 1700 188 406 616 -41
JUN-26 25200 P 545 545 421 476 59 | 519 639 500 612 +86 17 194 | 1866 234 253 1724 +60
JUN-26 25400 P 689 694 530 600 12 | 653 759 627 777 +136 18 48 | 1858 277 60 511 -39
JUN-26 25600 P 760 770 640 643 10 | 757 895 757 891 +116 17 50 | 1900 333 60 563 -1
JUN-26 25800 P 681 914 681 888 13 | 904 1031 904 1049 +126 17 18 | 1880 400 31 312 +1
JUN-26 26000 P 1104 1104 980 980 2 | 1130 1247 1130 1219 +139 17 12 | 2092 436 14 353 +3
JUN-26 26200 P 0 0 0 0 0 | 1227 1404 1227 1395 +152 18 27 | 2180 530 27 229 +12
JUN-26 26400 P 0 0 0 0 0 | 1414 1580 1414 1588 +169 19 7 | 2238 608 7 222 -7
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1773 +173 20 0 | 2530 680 0 64 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1946 +160 18 1 | 2682 810 1 71 +1
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2154 +186 21 0 | 2467 928 0 179 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2349 +192 22 0 | 3300 1495 0 52 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2543 +194 22 0 | 3210 1175 0 43 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2720 +179 19 0 | 2874 1400 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2918 +182 19 0 | 3236 1559 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3116 +184 19 0 | 3210 1525 0 17 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3315 +183 19 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3514 +198 19 0 | 3410 2465 0 1 0
JUN-26 28600 P 0 0 0 0 0 | 3730 3730 3722 3713 +198 19 2 | 3970 2116 2 5 -2
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3913 +200 20 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4113 +201 21 0 | 4200 3375 0 2 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4312 +201 0 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4512 +201 0 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4712 +202 0 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4912 +202 0 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5112 +198 0 0 | 5700 2950 0 8 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5312 +202 0 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5512 +203 0 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5712 +203 0 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5912 +203 0 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6112 +203 0 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6312 +203 0 0 | 5630 4878 0 12 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6512 +203 0 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6712 +203 0 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6912 +203 0 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7112 +203 0 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7312 +203 0 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7512 +203 0 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7712 +203 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7912 +203 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8112 +203 0 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8312 +203 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8512 +203 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8712 +203 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8912 +203 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9112 +203 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9512 +203 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9912 +203 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10312 +203 0 0 | 0 0 0 10 0
TOTAL PUT 898 | TOTAL PUT 3536 | TOTAL PUT 4434 19249 +459
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 11728 41832 +2619
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 16000 C 0 0 0 0 0 | 0 0 0 8862 -205 0 0 | 0 0 0 0 0
JUL-26 16100 C 0 0 0 0 0 | 0 0 0 8762 -205 0 0 | 0 0 0 0 0
JUL-26 16200 C 0 0 0 0 0 | 0 0 0 8662 -205 0 0 | 0 0 0 0 0
JUL-26 16300 C 0 0 0 0 0 | 0 0 0 8562 -205 0 0 | 0 0 0 0 0
JUL-26 16400 C 0 0 0 0 0 | 0 0 0 8462 -205 0 0 | 0 0 0 0 0
JUL-26 16500 C 0 0 0 0 0 | 0 0 0 8362 -205 0 0 | 0 0 0 0 0
JUL-26 16600 C 0 0 0 0 0 | 0 0 0 8262 -205 0 0 | 0 0 0 0 0
JUL-26 16700 C 0 0 0 0 0 | 0 0 0 8163 -204 34 0 | 0 0 0 0 0
JUL-26 16800 C 0 0 0 0 0 | 0 0 0 8063 -204 33 0 | 0 0 0 0 0
JUL-26 16900 C 0 0 0 0 0 | 0 0 0 7963 -204 33 0 | 0 0 0 0 0
JUL-26 17000 C 0 0 0 0 0 | 0 0 0 7863 -204 32 0 | 0 0 0 0 0
JUL-26 17100 C 0 0 0 0 0 | 0 0 0 7763 -204 32 0 | 0 0 0 0 0
JUL-26 17200 C 0 0 0 0 0 | 0 0 0 7663 -204 31 0 | 0 0 0 0 0
JUL-26 17300 C 0 0 0 0 0 | 0 0 0 7563 -204 31 0 | 0 0 0 0 0
JUL-26 17400 C 0 0 0 0 0 | 0 0 0 7463 -205 30 0 | 0 0 0 0 0
JUL-26 17500 C 0 0 0 0 0 | 0 0 0 7363 -205 30 0 | 0 0 0 0 0
JUL-26 17600 C 0 0 0 0 0 | 0 0 0 7263 -205 29 0 | 0 0 0 0 0
JUL-26 17700 C 0 0 0 0 0 | 0 0 0 7163 -205 29 0 | 0 0 0 0 0
JUL-26 17800 C 0 0 0 0 0 | 0 0 0 7064 -204 30 0 | 0 0 0 0 0
JUL-26 17900 C 0 0 0 0 0 | 0 0 0 6964 -204 30 0 | 0 0 0 0 0
JUL-26 18000 C 0 0 0 0 0 | 0 0 0 6864 -204 29 0 | 0 0 0 0 0
JUL-26 18100 C 0 0 0 0 0 | 0 0 0 6764 -204 29 0 | 0 0 0 0 0
JUL-26 18200 C 0 0 0 0 0 | 0 0 0 6665 -203 30 0 | 0 0 0 0 0
JUL-26 18300 C 0 0 0 0 0 | 0 0 0 6565 -204 29 0 | 0 0 0 0 0
JUL-26 18400 C 0 0 0 0 0 | 0 0 0 6465 -204 29 0 | 0 0 0 0 0
JUL-26 18500 C 0 0 0 0 0 | 0 0 0 6365 -204 28 0 | 0 0 0 0 0
JUL-26 18600 C 0 0 0 0 0 | 0 0 0 6266 -203 29 0 | 0 0 0 0 0
JUL-26 18700 C 0 0 0 0 0 | 0 0 0 6166 -203 28 0 | 0 0 0 0 0
JUL-26 18800 C 0 0 0 0 0 | 0 0 0 6067 -203 28 0 | 0 0 0 0 0
JUL-26 18900 C 0 0 0 0 0 | 0 0 0 5967 -203 28 0 | 0 0 0 0 0
JUL-26 19000 C 0 0 0 0 0 | 0 0 0 5868 -202 28 0 | 0 0 0 0 0
JUL-26 19100 C 0 0 0 0 0 | 0 0 0 5768 -203 28 0 | 0 0 0 0 0
JUL-26 19200 C 0 0 0 0 0 | 0 0 0 5669 -202 28 0 | 0 0 0 0 0
JUL-26 19300 C 0 0 0 0 0 | 0 0 0 5569 -203 27 0 | 0 0 0 0 0
JUL-26 19400 C 0 0 0 0 0 | 0 0 0 5470 -202 27 0 | 0 0 0 0 0
JUL-26 19500 C 0 0 0 0 0 | 0 0 0 5371 -202 27 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 5272 -202 27 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 5173 -201 27 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 5074 -201 26 0 | 5450 5450 0 1 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 4975 -201 26 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 4877 -200 26 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 4679 -200 26 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 4483 -199 25 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 4287 -198 25 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 4092 -197 25 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 3898 -196 24 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 3705 -195 24 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 3513 -194 24 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 3322 -193 23 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 3133 -192 23 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 2946 -190 23 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 2762 -188 22 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 2579 -187 22 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 2400 -184 22 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 2223 -183 21 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 2050 -181 21 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 1882 -177 21 0 | 0 0 0 0 0
JUL-26 23400 C 1987 1987 1987 1987 1 | 0 0 0 1717 -175 20 0 | 2589 1987 1 11 +1
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 1558 -172 20 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 1396 -177 19 0 | 0 0 0 0 0
JUL-26 24000 C 0 0 0 0 0 | 0 0 0 1248 -167 19 0 | 2024 1425 0 1 0
JUL-26 24200 C 0 0 0 0 0 | 1143 1143 1097 1106 -162 19 3 | 1143 1097 3 2 +2
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 976 -155 18 0 | 0 0 0 0 0
JUL-26 24600 C 1015 1015 1015 1015 1 | 909 909 864 849 -153 18 10 | 1038 864 11 1 0
JUL-26 24800 C 0 0 0 0 0 | 846 850 794 738 -141 18 35 | 947 794 35 141 +34
JUL-26 25000 C 0 0 0 0 0 | 769 769 645 636 -135 18 55 | 1321 645 55 129 +49
JUL-26 25200 C 722 722 700 700 2 | 700 700 552 550 -122 18 19 | 939 552 21 85 +5
JUL-26 25400 C 630 636 630 636 2 | 549 549 481 475 -110 18 25 | 944 481 27 94 +22
JUL-26 25600 C 0 0 0 0 0 | 462 462 403 409 -103 18 155 | 864 403 155 239 +144
JUL-26 25800 C 465 465 465 465 1 | 423 423 380 351 -90 18 5 | 838 380 6 83 +3
JUL-26 26000 C 400 403 400 403 2 | 382 382 294 300 -83 18 150 | 757 294 152 138 +21
JUL-26 26200 C 338 338 338 338 1 | 309 309 258 256 -76 18 15 | 650 258 16 99 +9
JUL-26 26400 C 295 310 290 290 7 | 272 273 215 217 -69 18 49 | 598 215 56 184 +26
JUL-26 26600 C 0 0 0 0 0 | 226 240 185 183 -64 18 65 | 495 185 65 213 +51
JUL-26 26800 C 217 232 217 221 6 | 202 207 155 154 -58 19 25 | 451 155 31 118 +19
JUL-26 27000 C 190 190 187 187 3 | 169 169 134 132 -49 19 27 | 390 134 30 200 +9
JUL-26 27200 C 173 173 163 165 7 | 153 153 114 113 -48 19 30 | 342 114 37 165 +1
JUL-26 27400 C 151 151 134 134 2 | 129 129 99 95 -40 19 17 | 300 99 19 96 +6
JUL-26 27600 C 131 131 120 120 2 | 109 109 85 79 -37 19 14 | 266 85 16 82 +8
JUL-26 27800 C 109 114 109 114 2 | 0 0 0 65 -36 19 0 | 222 85 2 50 0
JUL-26 28000 C 0 0 0 0 0 | 85 85 71 54 -32 19 11 | 209 66 11 63 0
JUL-26 28200 C 86 86 86 86 1 | 61 61 58 44 -29 19 3 | 172 58 4 43 0
JUL-26 28400 C 0 0 0 0 0 | 61 61 49 36 -25 19 3 | 159 49 3 71 +2
JUL-26 28600 C 0 0 0 0 0 | 47 47 44 30 -22 20 3 | 140 44 3 20 -3
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 24 -20 20 0 | 122 42 0 125 0
JUL-26 29000 C 50 50 50 50 2 | 0 0 0 20 -17 20 0 | 109 38 2 32 -1
JUL-26 29200 C 0 0 0 0 0 | 0 0 0 16 -15 20 0 | 94 31 0 80 0
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 13 -13 20 0 | 79 29 0 11 0
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 11 -11 20 0 | 61 25 0 6 0
JUL-26 29800 C 0 0 0 0 0 | 21 21 21 9 -9 20 1 | 60 21 1 104 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 7 -8 20 0 | 54 20 0 30 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 6 -7 20 0 | 38 19 0 9 0
JUL-26 30400 C 0 0 0 0 0 | 16 16 16 5 -6 21 2 | 25 16 2 3 +2
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 4 -5 21 0 | 32 13 0 29 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 3 -5 20 0 | 31 13 0 50 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 2 -5 20 0 | 14 14 0 1 0
JUL-26 31200 C 14 14 14 14 1 | 0 0 0 1 -5 19 0 | 14 12 1 2 +1
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 0 0 0 0 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 13 13 0 5 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
JUL-26 32000 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
TOTAL CALL 43 | TOTAL CALL 722 | TOTAL CALL 765 2816 +411
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 16000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 7 5 0 58 0
JUL-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-26 16700 P 0 0 0 0 0 | 12 12 12 1 0 34 1 | 12 12 1 1 +1
JUL-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-26 17000 P 0 0 0 0 0 | 16 16 15 1 0 32 74 | 16 11 74 76 +74
JUL-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUL-26 18800 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 22 22 0 2 0
JUL-26 18900 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0
JUL-26 19000 P 0 0 0 0 0 | 30 30 30 4 +3 27 1 | 30 30 1 1 +1
JUL-26 19100 P 0 0 0 0 0 | 0 0 0 5 +4 27 0 | 0 0 0 0 0
JUL-26 19200 P 0 0 0 0 0 | 0 0 0 6 +4 27 0 | 0 0 0 0 0
JUL-26 19300 P 0 0 0 0 0 | 0 0 0 7 +4 27 0 | 0 0 0 0 0
JUL-26 19400 P 0 0 0 0 0 | 0 0 0 8 +4 27 0 | 25 25 0 3 0
JUL-26 19500 P 0 0 0 0 0 | 0 0 0 9 +4 27 0 | 0 0 0 0 0
JUL-26 19600 P 0 0 0 0 0 | 0 0 0 10 +4 27 0 | 0 0 0 0 0
JUL-26 19700 P 0 0 0 0 0 | 0 0 0 11 +4 27 0 | 0 0 0 0 0
JUL-26 19800 P 0 0 0 0 0 | 0 0 0 13 +5 27 0 | 35 31 0 34 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 14 +5 26 0 | 0 0 0 0 0
JUL-26 20000 P 0 0 0 0 0 | 43 44 42 15 +5 26 37 | 44 33 37 37 +36
JUL-26 20200 P 0 0 0 0 0 | 44 46 44 18 +5 26 4 | 46 37 4 14 +4
JUL-26 20400 P 0 0 0 0 0 | 0 0 0 22 +6 26 0 | 43 39 0 119 0
JUL-26 20600 P 0 0 0 0 0 | 0 0 0 26 +7 25 0 | 46 38 0 45 0
JUL-26 20800 P 0 0 0 0 0 | 60 60 60 31 +8 25 3 | 60 40 3 20 +3
JUL-26 21000 P 0 0 0 0 0 | 61 61 61 37 +9 25 1 | 61 43 1 15 +1
JUL-26 21200 P 0 0 0 0 0 | 0 0 0 44 +10 24 0 | 63 50 0 55 0
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 52 +11 24 0 | 66 52 0 238 0
JUL-26 21600 P 0 0 0 0 0 | 83 86 82 62 +12 24 4 | 86 58 4 98 0
JUL-26 21800 P 0 0 0 0 0 | 85 95 85 74 +14 23 4 | 95 63 4 33 +4
JUL-26 22000 P 0 0 0 0 0 | 105 107 105 87 +15 23 2 | 107 70 2 16 0
JUL-26 22200 P 99 99 99 99 1 | 108 119 108 103 +18 23 13 | 119 71 14 20 +3
JUL-26 22400 P 0 0 0 0 0 | 119 133 119 121 +19 22 10 | 133 83 10 281 +9
JUL-26 22600 P 0 0 0 0 0 | 137 150 137 142 +21 22 11 | 150 91 11 60 +11
JUL-26 22800 P 146 146 133 143 5 | 150 171 150 161 +18 21 12 | 171 103 17 120 -3
JUL-26 23000 P 160 160 160 160 1 | 170 195 167 183 +17 21 47 | 195 112 48 132 +3
JUL-26 23200 P 197 197 185 185 3 | 200 212 200 213 +23 20 20 | 213 116 23 165 +1
JUL-26 23400 P 0 0 0 0 0 | 220 254 220 248 +30 20 44 | 254 136 44 200 0
JUL-26 23600 P 258 258 241 241 3 | 254 293 254 287 +32 20 96 | 293 153 99 180 -16
JUL-26 23800 P 293 293 287 287 2 | 286 338 286 332 +35 19 78 | 338 178 80 213 +16
JUL-26 24000 P 350 350 299 308 9 | 346 389 341 383 +39 19 76 | 389 200 85 137 +72
JUL-26 24200 P 398 398 366 380 4 | 404 433 404 441 +44 19 7 | 433 238 11 89 +2
JUL-26 24400 P 0 0 0 0 0 | 497 519 497 510 +53 18 22 | 519 275 22 66 -1
JUL-26 24600 P 0 0 0 0 0 | 535 608 523 598 +74 18 31 | 608 319 31 43 -2
JUL-26 24800 P 606 606 583 583 2 | 615 696 615 680 +81 18 46 | 696 360 48 45 +22
JUL-26 25000 P 690 700 665 665 3 | 685 800 685 775 +75 18 80 | 800 428 83 12 +4
JUL-26 25200 P 0 0 0 0 0 | 811 913 809 887 +85 18 109 | 913 499 109 48 +35
JUL-26 25400 P 0 0 0 0 0 | 922 936 908 1020 +106 18 55 | 967 571 55 90 +55
JUL-26 25600 P 0 0 0 0 0 | 0 0 0 1140 +108 18 0 | 988 653 0 63 0
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 1281 +117 18 1 | 1118 807 1 44 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1448 +140 18 0 | 983 867 0 4 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1602 +127 18 0 | 1300 956 0 11 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1762 +134 19 0 | 1151 1151 0 1 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1927 +140 19 1 | 0 0 1 1 +1
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 2097 +146 19 0 | 0 0 0 2 0
JUL-26 27000 P 0 0 0 0 0 | 2210 2210 2210 2271 +151 19 5 | 2210 1470 5 4 -3
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2449 +156 19 0 | 0 0 0 2 0
JUL-26 27400 P 2361 2361 2361 2361 1 | 0 0 0 2630 +161 19 0 | 2361 1836 1 11 +1
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2815 +166 19 0 | 0 0 0 0 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 3001 +170 19 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 3190 +174 19 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 3381 +178 19 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3573 +180 19 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3767 +184 19 0 | 3121 3121 0 2 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3962 +187 20 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 4157 +188 20 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 4354 +191 20 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4551 +193 20 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4748 +194 20 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4946 +195 20 0 | 0 0 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 5145 +197 20 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 5343 +197 20 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 5542 +198 20 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 5741 +199 20 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 5941 +201 20 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 6140 +201 20 0 | 5772 5772 0 1 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 6340 +202 21 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 6539 +202 20 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 6739 +202 20 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 6939 +203 21 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 7139 +203 21 0 | 0 0 0 0 0
TOTAL PUT 34 | TOTAL PUT 895 | TOTAL PUT 929 2912 +334
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 1694 5728 +745
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 5367 -198 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5271 -198 25 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5176 -197 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5081 -196 25 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 4986 -195 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4891 -195 24 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4703 -193 24 0 | 5117 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4516 -192 24 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4331 -190 24 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4147 -189 24 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 3965 -187 23 0 | 6172 3855 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3785 -185 23 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3607 -184 23 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3432 -181 23 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3258 -180 23 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3088 -178 22 0 | 4840 3800 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2921 -176 22 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2756 -174 22 0 | 4520 4030 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2595 -172 22 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2416 -191 21 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2259 -192 21 0 | 3700 3540 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2105 -194 20 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 1972 -178 20 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1846 -160 21 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1696 -139 20 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 1566 1566 1566 1567 -145 20 1 | 1877 1493 1 5 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1442 -144 20 0 | 1998 1583 0 5 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1325 -140 20 0 | 1480 1212 0 1 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1205 -144 19 0 | 2205 1162 0 10 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1104 -127 19 3 | 2222 1066 3 4 +2
SEP-26 25000 C 0 0 0 0 0 | 1005 1005 1005 1005 -125 19 1 | 2170 926 1 141 0
SEP-26 25200 C 0 0 0 0 0 | 930 930 910 917 -116 19 11 | 1835 910 11 46 +1
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 834 -111 19 0 | 1763 650 0 236 0
SEP-26 25600 C 0 0 0 0 0 | 833 833 765 755 -109 19 2 | 1938 695 2 295 0
SEP-26 25800 C 813 813 813 813 1 | 0 0 0 683 -102 19 0 | 1645 628 1 220 +1
SEP-26 26000 C 0 0 0 0 0 | 0 0 0 621 -94 19 0 | 2600 586 0 291 0
SEP-26 26200 C 0 0 0 0 0 | 0 0 0 564 -85 19 0 | 1825 522 0 168 0
SEP-26 26400 C 0 0 0 0 0 | 517 523 517 511 -80 19 3 | 1925 517 3 102 0
SEP-26 26600 C 540 540 540 540 1 | 0 0 0 462 -75 19 0 | 1895 438 1 188 +1
SEP-26 26800 C 0 0 0 0 0 | 438 440 415 417 -70 19 3 | 1874 386 3 108 +3
SEP-26 27000 C 0 0 0 0 0 | 407 407 375 376 -66 19 4 | 1830 343 4 130 +1
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 339 -61 19 0 | 1450 317 0 46 0
SEP-26 27400 C 382 382 382 382 1 | 0 0 0 305 -58 20 0 | 1877 290 1 34 +1
SEP-26 27600 C 0 0 0 0 0 | 320 321 320 274 -57 20 14 | 850 253 14 160 +11
SEP-26 27800 C 0 0 0 0 0 | 291 291 267 246 -54 20 10 | 1123 228 10 55 +8
SEP-26 28000 C 0 0 0 0 0 | 269 269 227 220 -52 20 10 | 1390 210 10 31 +2
SEP-26 28200 C 0 0 0 0 0 | 0 0 0 201 -47 20 0 | 1036 185 0 79 0
SEP-26 28400 C 0 0 0 0 0 | 218 218 184 181 -44 20 3 | 1072 165 3 102 -2
SEP-26 28600 C 200 200 200 200 1 | 192 194 168 164 -38 20 7 | 1123 156 8 109 0
SEP-26 28800 C 0 0 0 0 0 | 175 175 152 148 -33 20 8 | 1020 142 8 46 0
SEP-26 29000 C 178 178 178 178 1 | 159 159 137 131 -31 20 3 | 1256 137 4 178 +1
SEP-26 29200 C 0 0 0 0 0 | 122 123 122 117 -23 20 3 | 958 115 3 32 +3
SEP-26 29400 C 0 0 0 0 0 | 111 111 111 101 -24 20 1 | 908 100 1 50 +1
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 89 -23 20 0 | 802 90 0 46 0
SEP-26 29800 C 0 0 0 0 0 | 103 103 91 79 -20 20 2 | 830 85 2 47 +1
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 70 -18 20 0 | 824 86 0 71 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 62 -17 20 0 | 735 65 0 49 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 55 -15 20 0 | 747 59 0 55 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 50 -12 21 0 | 720 71 0 31 0
SEP-26 30800 C 0 0 0 0 0 | 55 55 55 42 -13 20 3 | 614 55 3 17 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 37 -13 20 0 | 637 78 0 26 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 33 -10 21 0 | 527 92 0 5 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 29 -9 21 0 | 616 69 0 8 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 26 -8 21 0 | 315 65 0 2 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 22 -9 21 0 | 160 40 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 20 -6 21 0 | 480 29 0 13 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 17 -7 21 0 | 260 26 0 69 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 15 -5 21 0 | 312 23 0 3 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 13 -6 21 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 12 -4 21 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 19 19 19 10 -4 21 2 | 285 19 2 7 +2
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 9 -3 21 0 | 338 20 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 8 -3 21 0 | 240 44 0 4 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 7 -3 21 0 | 111 14 0 7 0
SEP-26 33800 C 0 0 0 0 0 | 13 13 13 6 -3 21 1 | 290 13 1 42 0
TOTAL CALL 5 | TOTAL CALL 95 | TOTAL CALL 100 3398 +37
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 | 92 94 92 62 +14 25 2 | 309 74 2 87 +1
SEP-26 19600 P 0 0 0 0 0 | 96 96 94 66 +14 25 2 | 108 86 2 25 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 71 +15 25 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 76 +16 25 0 | 219 100 0 3 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 81 +17 25 0 | 423 90 0 26 0
SEP-26 20000 P 0 0 0 0 0 | 110 110 110 86 +17 24 1 | 460 95 1 74 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 98 +19 24 0 | 338 103 0 12 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 111 +17 24 0 | 516 124 0 13 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 126 +22 24 0 | 577 108 0 6 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 142 +23 24 0 | 540 138 0 2 0
SEP-26 21000 P 0 0 0 0 0 | 177 177 177 165 +30 24 2 | 644 128 2 209 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 185 +27 23 0 | 580 172 0 34 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 208 +29 23 0 | 737 186 0 52 0
SEP-26 21600 P 0 0 0 0 0 | 214 230 214 233 +31 23 2 | 788 182 2 112 -4
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 257 +29 23 0 | 795 189 0 177 0
SEP-26 22000 P 0 0 0 0 0 | 276 276 276 281 +24 22 1 | 855 190 1 246 0
SEP-26 22200 P 0 0 0 0 0 | 303 303 303 309 +24 22 1 | 912 221 1 215 0
SEP-26 22400 P 0 0 0 0 0 | 312 335 312 341 +27 22 5 | 990 242 5 169 0
SEP-26 22600 P 320 320 320 320 1 | 362 377 362 378 +33 21 4 | 900 254 5 135 +1
SEP-26 22800 P 0 0 0 0 0 | 406 406 406 419 +37 21 1 | 1069 282 1 147 +1
SEP-26 23000 P 0 0 0 0 0 | 450 455 449 464 +43 21 5 | 1050 307 5 116 +3
SEP-26 23200 P 0 0 0 0 0 | 485 507 485 513 +46 21 4 | 1164 318 4 148 -1
SEP-26 23400 P 0 0 0 0 0 | 545 545 545 565 +48 20 1 | 1422 369 1 31 +1
SEP-26 23600 P 0 0 0 0 0 | 602 602 602 622 +50 20 1 | 1151 405 1 67 -1
SEP-26 23800 P 0 0 0 0 0 | 690 690 690 684 +54 20 1 | 1273 446 1 32 0
SEP-26 24000 P 656 656 656 656 1 | 733 733 733 751 +56 20 1 | 1481 490 2 49 -1
SEP-26 24200 P 0 0 0 0 0 | 796 807 796 828 +61 20 3 | 1648 548 3 67 +2
SEP-26 24400 P 797 797 797 797 1 | 888 901 888 912 +67 19 9 | 1830 601 10 104 -1
SEP-26 24600 P 0 0 0 0 0 | 960 1003 960 1001 +71 19 30 | 1752 603 30 73 +29
SEP-26 24800 P 0 0 0 0 0 | 1101 1101 1101 1095 +74 19 21 | 1660 713 21 64 +17
SEP-26 25000 P 0 0 0 0 0 | 1165 1165 1165 1202 +80 19 4 | 1915 690 4 232 -4
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1312 +87 19 0 | 1710 800 0 58 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1427 +95 19 0 | 2485 814 0 255 0
SEP-26 25600 P 0 0 0 0 0 | 1500 1500 1500 1550 +101 19 1 | 2011 837 1 92 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1679 +108 19 0 | 2710 1158 0 38 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1835 +135 19 0 | 2586 1060 0 25 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1976 +124 19 0 | 1877 1151 0 28 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2122 +130 20 0 | 1845 1711 0 13 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2272 +135 20 0 | 1988 1487 0 24 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2425 +139 20 0 | 2615 1761 0 20 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2583 +145 20 0 | 3092 1805 0 10 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2744 +149 20 0 | 2515 1870 0 6 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2909 +154 20 0 | 3660 1929 0 20 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3077 +158 20 0 | 2794 2560 0 8 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3248 +163 20 0 | 0 0 0 2 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3421 +166 20 0 | 4378 4338 0 6 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3597 +170 20 0 | 2765 2670 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3776 +174 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3956 +177 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4138 +179 20 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4323 +183 20 0 | 4960 2880 0 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4508 +185 20 0 | 5450 4683 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4696 +188 20 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4884 +189 20 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5074 +192 20 0 | 5700 3525 0 29 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5265 +194 20 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5457 +195 20 0 | 6177 4700 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5650 +197 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5843 +198 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6037 +199 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6232 +200 20 0 | 6270 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6428 +202 21 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6624 +203 21 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6821 +204 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7017 +204 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7215 +206 21 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7412 +206 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7610 +207 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7808 +207 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 8007 +208 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8205 +208 21 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8404 +209 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8603 +209 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8802 +209 21 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 9001 +210 21 0 | 8230 8230 0 1 0
TOTAL PUT 3 | TOTAL PUT 102 | TOTAL PUT 105 3396 +43
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 205 6794 +80
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 14907 -214 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14807 -214 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14707 -214 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14607 -214 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14507 -214 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14407 -214 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14307 -214 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14207 -214 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14107 -214 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14007 -214 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 13907 -214 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13807 -214 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13707 -214 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13607 -214 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13507 -214 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13407 -214 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13307 -214 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13107 -214 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12908 -213 31 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12708 -213 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12508 -213 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12308 -214 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12108 -214 28 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11909 -213 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11709 -213 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11509 -214 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11310 -213 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11111 -212 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10911 -213 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10712 -212 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10513 -212 28 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10314 -212 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10115 -212 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9917 -211 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9719 -210 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9521 -210 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9323 -209 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9125 -209 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8928 -209 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8731 -208 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8535 -207 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8339 -206 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8143 -206 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7949 -204 26 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7754 -204 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7561 -203 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7368 -202 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7175 -201 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 7225 7225 7047 6984 -200 25 2 | 7668 6800 2 8 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6794 -198 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6604 -198 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6416 -196 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6228 -195 24 0 | 0 0 0 0 0
DEC-26 19000 C 6420 6420 6420 6420 1 | 0 0 0 6042 -194 24 0 | 7060 6100 1 4 +1
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5857 -192 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5674 -190 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5582 -190 24 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5492 -189 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5401 -188 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5311 -188 24 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5221 -187 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5132 -186 24 0 | 6424 5160 0 4 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4955 -184 23 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4780 -182 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4607 -180 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4435 -179 23 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4266 -177 23 0 | 5680 4250 0 5 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4099 -175 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3935 -173 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3773 -171 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3614 -169 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3457 -167 22 0 | 3406 3406 0 1 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3304 -164 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3153 -162 22 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3005 -160 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2860 -159 22 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2719 -156 22 0 | 3680 3650 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2581 -154 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2446 -152 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2315 -149 21 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2175 -159 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2053 -142 21 0 | 2359 2308 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1931 -144 21 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1823 -134 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1712 -133 20 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1609 -124 20 0 | 2170 2170 0 1 0
DEC-26 25000 C 0 0 0 0 0 | 1572 1579 1572 1502 -126 20 2 | 2568 1572 2 1 -1
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1411 -121 20 0 | 1549 1500 0 3 0
DEC-26 25400 C 0 0 0 0 0 | 1395 1405 1358 1327 -115 20 21 | 1855 1358 21 65 +21
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1236 -117 20 0 | 1816 1157 0 29 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 1161 -106 20 0 | 1616 1074 0 60 0
DEC-26 26000 C 0 0 0 0 0 | 1081 1081 1081 1082 -103 20 1 | 1800 1037 1 63 0
DEC-26 26200 C 0 0 0 0 0 | 1016 1016 1016 1009 -100 20 1 | 1890 938 1 35 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 945 -91 20 0 | 1798 873 0 78 0
DEC-26 26600 C 0 0 0 0 0 | 890 890 890 880 -90 20 1 | 1563 890 1 78 0
DEC-26 26800 C 0 0 0 0 0 | 850 850 850 821 -86 20 1 | 1140 764 1 97 +1
DEC-26 27000 C 0 0 0 0 0 | 800 800 800 768 -84 20 1 | 1498 712 1 19 +1
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 714 -82 20 0 | 1181 830 0 119 0
DEC-26 27400 C 798 798 798 798 1 | 674 675 674 666 -77 20 2 | 1167 618 3 177 +2
DEC-26 27600 C 0 0 0 0 0 | 631 631 631 621 -70 20 1 | 1238 631 1 144 +1
DEC-26 27800 C 0 0 0 0 0 | 584 584 576 578 -67 20 2 | 995 540 2 122 +2
DEC-26 28000 C 0 0 0 0 0 | 597 597 537 538 -64 20 3 | 1139 487 3 173 0
DEC-26 28200 C 0 0 0 0 0 | 550 550 510 501 -57 20 2 | 956 491 2 142 +1
DEC-26 28400 C 0 0 0 0 0 | 506 506 465 468 -57 20 4 | 913 432 4 75 +2
DEC-26 28600 C 0 0 0 0 0 | 447 447 447 434 -58 20 7 | 840 446 7 72 +7
DEC-26 28800 C 0 0 0 0 0 | 420 420 413 401 -57 20 2 | 800 368 2 42 +1
DEC-26 29000 C 0 0 0 0 0 | 390 390 390 384 -45 21 1 | 888 390 1 12 +1
DEC-26 29200 C 0 0 0 0 0 | 366 366 366 356 -44 21 1 | 714 366 1 32 +1
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 330 -41 21 0 | 459 374 0 21 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 305 -39 21 0 | 700 415 0 4 0
DEC-26 29800 C 0 0 0 0 0 | 300 300 297 282 -37 21 2 | 640 286 2 11 -1
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 265 -31 21 0 | 645 257 0 29 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 242 -32 21 0 | 569 244 0 10 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 223 -31 21 0 | 465 227 0 6 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 206 -29 21 0 | 350 324 0 2 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 190 -27 21 0 | 470 207 0 3 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 176 -25 21 0 | 505 198 0 24 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 162 -24 21 0 | 383 359 0 2 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 149 -22 21 0 | 400 147 0 12 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 138 -20 21 0 | 384 229 0 5 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 127 -19 21 0 | 368 300 0 6 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 117 -18 21 0 | 379 137 0 64 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 107 -17 21 0 | 154 133 0 2 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 99 -16 21 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 91 -15 21 0 | 189 122 0 5 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 84 -13 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 104 104 104 77 -13 21 1 | 233 81 1 22 +1
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 71 -11 21 0 | 228 105 0 3 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 65 -11 21 0 | 259 102 0 11 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 60 -10 21 0 | 123 95 0 8 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 55 -9 21 0 | 128 103 0 10 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 50 -9 21 0 | 162 90 0 13 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 42 -8 21 0 | 112 59 0 3 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 35 -7 21 0 | 120 70 0 34 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 30 -5 21 0 | 107 46 0 69 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 25 -5 21 0 | 0 0 0 0 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 21 -4 21 0 | 111 34 0 98 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 18 -3 21 0 | 0 0 0 0 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 15 -3 21 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 12 -3 21 0 | 16 16 0 4 0
DEC-26 37600 C 0 0 0 0 0 | 14 14 14 10 -3 21 1 | 17 14 1 2 +1
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 9 -2 22 0 | 50 13 0 62 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 7 -2 21 0 | 17 11 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 6 -1 21 0 | 25 19 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 33 10 0 28 0
TOTAL CALL 2 | TOTAL CALL 59 | TOTAL CALL 61 2257 +42
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 38 0 | 10 5 0 106 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 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 36 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 | 0 0 0 1 0 34 0 | 13 8 0 50 0
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 | 0 0 0 1 0 31 0 | 22 13 0 60 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 | 18 18 18 1 0 29 1 | 18 13 1 7 +1
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 18 13 0 5 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 | 26 25 0 57 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 2 +1 27 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 38 38 0 1 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 10 +3 27 0 | 58 50 0 7 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 12 +4 27 0 | 61 61 0 1 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 14 +4 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 16 +5 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 18 +5 27 0 | 66 66 0 1 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 21 +5 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 24 +6 26 0 | 87 76 0 118 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 28 +7 26 0 | 87 87 0 1 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 32 +8 26 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 97 97 97 36 +8 26 1 | 100 86 1 10 +1
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 42 +10 26 0 | 100 87 0 30 0
DEC-26 17200 P 0 0 0 0 0 | 102 108 102 47 +10 26 9 | 110 92 9 12 +9
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 54 +11 25 0 | 110 95 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 61 +12 25 0 | 115 102 0 14 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 68 +13 25 0 | 112 111 0 3 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 77 +14 25 0 | 138 112 0 25 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 87 +16 25 0 | 117 117 0 1 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 97 +16 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 109 +18 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 121 +19 24 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 135 +20 24 0 | 197 187 0 2 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 150 +22 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 167 +24 24 0 | 232 223 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 175 +24 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 234 234 234 185 +25 24 1 | 235 178 1 51 +1
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 194 +26 24 0 | 200 136 0 2 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 204 +26 24 0 | 243 202 0 14 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 214 +27 24 0 | 266 200 0 6 0
DEC-26 20000 P 197 197 197 197 2 | 0 0 0 225 +28 24 0 | 277 197 2 29 +2
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 248 +30 23 0 | 309 232 0 9 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 273 +32 23 0 | 330 250 0 11 0
DEC-26 20600 P 0 0 0 0 0 | 323 323 323 300 +34 23 1 | 323 250 1 5 +1
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 328 +35 23 0 | 288 288 0 1 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 370 +48 23 0 | 386 330 0 5 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 404 +40 23 0 | 380 365 0 55 0
DEC-26 21400 P 0 0 0 0 0 | 444 444 444 440 +41 23 1 | 444 362 1 87 0
DEC-26 21600 P 0 0 0 0 0 | 452 452 452 473 +37 23 7 | 452 379 7 49 +7
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 510 +36 22 0 | 526 382 0 249 0
DEC-26 22000 P 0 0 0 0 0 | 515 549 515 549 +36 22 11 | 570 408 11 317 +10
DEC-26 22200 P 0 0 0 0 0 | 559 559 559 589 +40 22 7 | 613 439 7 478 +7
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 633 +42 22 0 | 620 463 0 98 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 682 +47 22 0 | 688 507 0 113 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 734 +46 21 0 | 730 560 0 16 0
DEC-26 23000 P 0 0 0 0 0 | 745 784 745 792 +56 21 10 | 813 578 10 288 +9
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 851 +58 21 0 | 851 623 0 29 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 915 +55 21 0 | 759 661 0 29 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 985 +65 21 0 | 1050 710 0 20 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1057 +66 21 0 | 886 780 0 12 0
DEC-26 24000 P 0 0 0 0 0 | 1111 1114 1111 1134 +69 21 2 | 1114 735 2 21 +2
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1222 +77 20 0 | 1095 875 0 31 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1304 +76 20 0 | 1301 990 0 6 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1398 +86 20 0 | 1310 1000 0 12 0
DEC-26 24800 P 0 0 0 0 0 | 1466 1466 1466 1493 +84 20 1 | 1603 1060 1 3 +1
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1596 +90 20 0 | 1455 1135 0 24 0
DEC-26 25200 P 0 0 0 0 0 | 1715 1715 1715 1702 +95 20 1 | 1800 1335 1 19 0
DEC-26 25400 P 0 0 0 0 0 | 1718 1726 1718 1809 +89 20 14 | 1726 1300 14 46 +14
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1925 +100 20 0 | 1786 1514 0 103 0
DEC-26 25800 P 0 0 0 0 0 | 2008 2008 2008 2044 +104 20 1 | 2180 1534 1 67 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2193 +133 20 0 | 1818 1643 0 65 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2324 +119 20 0 | 2049 1713 0 2 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2458 +123 20 0 | 2068 1765 0 3 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2596 +127 20 0 | 1961 1865 0 44 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2737 +131 20 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2882 +135 20 0 | 2649 2649 0 1 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3029 +138 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3180 +143 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3333 +146 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3489 +149 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3648 +153 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3809 +156 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3973 +159 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4139 +162 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4307 +165 21 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4477 +168 21 0 | 4070 3750 0 2 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4649 +170 21 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4823 +173 21 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4998 +175 21 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5175 +177 21 0 | 0 0 0 0 0
DEC-26 30000 P 5050 5050 5050 5050 1 | 0 0 0 5354 +179 21 0 | 5135 4320 1 1 -1
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5535 +182 21 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5716 +183 21 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5899 +185 21 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6083 +187 21 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6269 +189 21 0 | 5794 5180 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6455 +190 21 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6642 +192 21 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6831 +194 21 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7020 +195 21 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7210 +196 21 0 | 7440 6392 0 5 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7400 +197 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7592 +198 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7784 +199 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7977 +201 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8170 +201 21 0 | 7833 7603 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8364 +203 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8558 +203 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8753 +204 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8948 +205 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9143 +205 21 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9535 +206 21 0 | 8630 8630 0 1 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9928 +207 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10323 +209 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10718 +209 21 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11114 +210 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11511 +211 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11908 +211 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12305 +211 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12703 +211 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 13102 +212 22 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13500 +212 21 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13899 +213 21 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14298 +213 22 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14697 +213 21 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 15097 +214 22 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 68 | TOTAL PUT 71 3001 +64
| MONTH PUT/CALL RATIO 1.16
| MONTH TOTAL 132 5258 +106
MARKET PUT/CALL RATIO 0.67
MARKET TOTAL 13759 59612 +3550
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED