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 1297 65 19 123 52 1217 -40
P JUN-26 24400 1211 377 19 485 216 734 +125
C JUN-26 25400 957 155 19 270 123 1591 -80
C JUN-26 25800 940 87 19 160 69 1153 -52
C JUN-26 26200 880 49 19 93 41 1000 -31
C JUN-26 25600 869 117 19 209 91 1186 -65
P JUN-26 24000 860 253 20 325 137 899 +90
P JUN-26 24200 850 308 20 396 172 936 +105
C JUN-26 25200 762 203 18 347 166 1277 -96
C JUN-26 26800 754 17 20 40 22 839 -16
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 JUN 2026, FRIDAY 08 JUN 2026, MONDAY
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 12564 -324 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12364 -324 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12164 -324 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11964 -324 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11764 -324 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11564 -324 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11364 -324 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11164 -324 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10964 -324 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10764 -324 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10564 -324 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10364 -324 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10164 -324 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9964 -324 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9764 -324 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9564 -324 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9364 -324 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9164 -324 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8964 -324 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8764 -324 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8564 -324 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8364 -324 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8164 -324 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7964 -324 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7764 -324 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7564 -324 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7364 -324 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7164 -324 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6965 -323 46 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6765 -323 45 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6565 -323 43 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6365 -323 42 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6265 -323 41 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6165 -323 41 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6065 -323 40 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5965 -323 39 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5865 -323 38 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5766 -323 40 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5666 -323 40 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5566 -323 39 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5466 -323 38 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5366 -323 37 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5267 -322 38 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5167 -322 37 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5067 -322 37 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4967 -322 36 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4868 -321 36 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4768 -322 36 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4669 -321 36 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4569 -321 35 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4370 -320 34 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4171 -320 33 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 3973 -319 33 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3775 -318 32 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3577 -317 31 0 | 5664 3985 0 1 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3380 -315 31 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3183 -314 30 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2988 -311 29 0 | 4180 3680 0 28 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 2793 -309 29 0 | 4919 3700 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2599 -307 28 0 | 5700 3645 0 4 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2407 -303 27 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2226 -290 28 0 | 4278 2358 0 3 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 2039 -284 27 0 | 4462 3850 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1842 -278 25 0 | 5360 2409 0 4 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 1661 -277 24 0 | 4955 2550 0 2 0
JUN-26 23200 C 0 0 0 0 0 | 1458 1476 1395 1479 -266 23 14 | 4493 1395 14 14 +13
JUN-26 23400 C 1298 1298 1298 1298 1 | 1264 1447 1247 1301 -257 22 12 | 4668 1247 13 11 +2
JUN-26 23600 C 1141 1141 1115 1115 4 | 1052 1269 1052 1126 -262 21 18 | 4396 1052 22 24 +11
JUN-26 23800 C 1090 1090 1077 1077 7 | 898 1061 867 960 -249 20 28 | 4445 867 35 28 +4
JUN-26 24000 C 1015 1015 804 804 11 | 785 922 725 809 -229 20 40 | 3860 725 51 67 +21
JUN-26 24200 C 965 965 799 799 2 | 627 775 595 669 -210 19 49 | 4074 595 51 83 +36
JUN-26 24400 C 708 708 525 566 22 | 516 646 478 542 -188 19 181 | 2151 478 203 93 +34
JUN-26 24600 C 666 668 422 443 61 | 410 512 370 429 -171 18 327 | 2130 370 388 373 +117
JUN-26 24800 C 500 549 331 360 155 | 314 415 290 337 -141 18 438 | 1682 290 593 442 +151
JUN-26 25000 C 425 443 253 273 179 | 260 325 221 262 -118 18 487 | 2710 221 666 627 +108
JUN-26 25200 C 320 347 195 218 172 | 190 247 166 203 -96 18 590 | 1680 166 762 1277 -25
JUN-26 25400 C 252 270 147 155 230 | 150 190 123 155 -80 19 727 | 2054 123 957 1591 -19
JUN-26 25600 C 185 209 112 120 259 | 108 141 91 117 -65 19 610 | 2065 91 869 1186 +44
JUN-26 25800 C 153 160 86 91 269 | 92 105 69 87 -52 19 671 | 1787 69 940 1153 -104
JUN-26 26000 C 116 123 66 75 524 | 68 80 52 65 -40 19 773 | 2327 52 1297 1217 -146
JUN-26 26200 C 85 93 51 60 163 | 52 60 41 49 -31 19 717 | 2000 41 880 1000 +292
JUN-26 26400 C 68 70 40 46 34 | 45 47 34 35 -27 19 670 | 1760 34 704 797 +98
JUN-26 26600 C 55 55 35 35 73 | 34 38 27 24 -21 19 595 | 1900 27 668 755 +21
JUN-26 26800 C 40 40 26 26 20 | 31 31 22 17 -16 20 734 | 1650 22 754 839 +82
JUN-26 27000 C 35 35 22 22 27 | 26 26 19 12 -12 20 323 | 1837 19 350 920 -100
JUN-26 27200 C 27 28 17 22 23 | 21 22 17 8 -9 20 492 | 1640 17 515 831 +319
JUN-26 27400 C 19 19 14 16 12 | 18 18 15 6 -6 20 34 | 1114 14 46 864 +18
JUN-26 27600 C 16 16 14 14 13 | 14 14 12 4 -5 20 30 | 1506 12 43 1022 +2
JUN-26 27800 C 15 15 12 12 2 | 12 12 11 3 -3 20 54 | 1578 11 56 927 -23
JUN-26 28000 C 11 11 11 11 4 | 10 10 9 2 -2 21 19 | 1226 9 23 608 -16
JUN-26 28200 C 10 10 9 9 4 | 9 11 9 1 -2 20 11 | 1435 9 15 920 -5
JUN-26 28400 C 0 0 0 0 0 | 8 10 7 1 -1 21 12 | 1170 7 12 366 -292
JUN-26 28600 C 8 8 8 8 1 | 7 8 7 1 0 22 12 | 964 7 13 453 +9
JUN-26 28800 C 0 0 0 0 0 | 6 7 6 1 0 23 8 | 1022 6 8 441 +6
JUN-26 29000 C 0 0 0 0 0 | 5 6 5 1 0 24 84 | 1087 5 84 736 0
JUN-26 29200 C 0 0 0 0 0 | 5 5 5 1 0 25 10 | 977 5 10 583 0
JUN-26 29400 C 0 0 0 0 0 | 5 5 4 1 0 26 127 | 895 4 127 633 +62
JUN-26 29600 C 0 0 0 0 0 | 4 4 4 1 0 26 5 | 842 4 5 566 -2
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 716 4 0 299 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 782 3 0 202 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 670 3 0 141 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 600 3 0 283 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 606 5 0 61 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 517 3 0 95 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 543 4 0 118 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 510 4 0 114 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 492 3 0 68 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 445 11 0 94 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 409 9 0 16 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 435 7 0 12 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 13 0 1 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 398 19 0 4 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 85 19 0 3 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 299 14 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 308 1 0 52 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 110 10 0 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 273 2 0 57 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 200 22 0 13 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 153 13 0 48 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 190 1 0 76 0
TOTAL CALL 2272 | TOTAL CALL 8902 | TOTAL CALL 11174 23301 +718
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 95 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 26 13 0 21 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 41 2 0 45 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 32 32 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 57 8 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 6 6 5 1 0 59 2 | 69 3 2 215 +2
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 53 32 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 48 34 0 12 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 85 3 0 97 0
JUN-26 17000 P 0 0 0 0 0 | 7 9 7 1 0 51 18 | 85 2 18 163 -72
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 105 22 0 3 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 69 12 0 2 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 136 7 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 97 20 0 137 0
JUN-26 18000 P 6 6 6 6 1 | 0 0 0 1 0 43 0 | 110 4 1 210 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 115 33 0 21 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 116 12 0 13 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 125 35 0 1 0
JUN-26 18500 P 0 0 0 0 0 | 15 15 15 1 0 40 1 | 135 10 1 2 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 152 76 0 14 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 22 0 1 0
JUN-26 18800 P 0 0 0 0 0 | 17 17 17 1 0 38 1 | 160 7 1 6 +1
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 100 10 0 19 0
JUN-26 19000 P 0 0 0 0 0 | 17 17 15 1 0 36 10 | 157 10 10 70 -97
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 96 10 0 4 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 175 11 0 14 0
JUN-26 19300 P 0 0 0 0 0 | 19 20 18 1 0 34 28 | 107 11 28 101 +19
JUN-26 19400 P 12 12 12 12 1 | 20 20 17 1 0 34 6 | 186 9 7 16 +6
JUN-26 19500 P 0 0 0 0 0 | 20 21 18 1 0 33 19 | 98 12 19 171 +5
JUN-26 19600 P 0 0 0 0 0 | 21 21 20 2 +1 34 7 | 210 8 7 276 +2
JUN-26 19700 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 131 11 0 14 0
JUN-26 19800 P 0 0 0 0 0 | 20 20 20 4 +3 36 1 | 184 11 1 123 0
JUN-26 19900 P 15 15 15 15 1 | 20 24 20 5 +4 36 4 | 24 7 5 269 -2
JUN-26 20000 P 0 0 0 0 0 | 24 25 24 6 +5 36 4 | 252 8 4 244 +2
JUN-26 20200 P 0 0 0 0 0 | 0 0 0 7 +5 35 0 | 270 9 0 21 -30
JUN-26 20400 P 0 0 0 0 0 | 31 31 27 8 +5 34 15 | 288 12 15 40 +1
JUN-26 20600 P 0 0 0 0 0 | 29 32 26 9 +5 33 111 | 335 10 111 159 -40
JUN-26 20800 P 20 23 20 22 5 | 30 33 27 11 +6 32 85 | 330 13 90 596 -18
JUN-26 21000 P 23 23 23 23 4 | 34 38 29 14 +8 32 142 | 999 14 146 454 +5
JUN-26 21200 P 27 27 27 27 2 | 32 41 31 17 +9 31 32 | 406 13 34 308 +10
JUN-26 21400 P 28 31 28 31 2 | 35 40 34 20 +10 30 38 | 435 15 40 247 -90
JUN-26 21600 P 33 35 33 35 2 | 48 49 37 24 +12 29 99 | 454 18 101 190 +34
JUN-26 21800 P 29 41 29 41 9 | 51 55 40 30 +15 29 109 | 504 21 118 244 -19
JUN-26 22000 P 41 41 41 41 3 | 54 60 43 36 +18 28 98 | 543 21 101 346 -19
JUN-26 22200 P 36 50 36 47 42 | 62 67 47 44 +21 27 97 | 607 26 139 171 -18
JUN-26 22400 P 40 54 40 54 5 | 71 76 53 54 +25 27 159 | 514 25 164 320 -12
JUN-26 22600 P 50 67 50 67 21 | 83 88 58 66 +30 26 134 | 579 27 155 622 +28
JUN-26 22800 P 56 77 56 74 19 | 94 103 68 79 +34 25 169 | 678 31 188 592 +63
JUN-26 23000 P 56 93 56 93 28 | 108 123 80 93 +36 24 147 | 819 35 175 607 +53
JUN-26 23200 P 80 103 80 102 15 | 128 150 93 114 +43 23 157 | 885 41 172 538 +91
JUN-26 23400 P 87 131 87 120 85 | 150 177 102 139 +55 23 178 | 955 42 263 448 +31
JUN-26 23600 P 94 161 93 154 94 | 182 212 130 170 +65 22 284 | 1031 52 378 424 -91
JUN-26 23800 P 114 200 111 193 118 | 257 260 154 208 +77 21 451 | 1093 61 569 590 -249
JUN-26 24000 P 142 250 137 247 238 | 281 325 192 253 +90 20 622 | 1169 69 860 899 +85
JUN-26 24200 P 178 318 172 318 234 | 351 396 238 308 +105 20 616 | 1275 86 850 936 +120
JUN-26 24400 P 235 392 216 390 207 | 392 485 298 377 +125 19 1004 | 1365 100 1211 734 -24
JUN-26 24600 P 295 481 270 478 267 | 485 582 375 467 +152 19 359 | 1405 113 626 404 -112
JUN-26 24800 P 361 591 345 575 179 | 630 687 470 572 +174 18 178 | 1477 145 357 816 -12
JUN-26 25000 P 456 712 431 712 123 | 750 844 590 690 +193 18 143 | 1700 188 266 549 -67
JUN-26 25200 P 569 838 538 838 66 | 928 989 717 826 +214 18 63 | 1866 234 129 1718 -6
JUN-26 25400 P 699 1000 669 1000 21 | 1083 1111 874 978 +201 18 39 | 1858 277 60 456 -55
JUN-26 25600 P 815 1021 815 1011 13 | 1266 1267 1071 1142 +251 18 39 | 1900 333 52 559 -4
JUN-26 25800 P 960 973 960 973 6 | 1360 1420 1250 1314 +265 18 33 | 1880 400 39 305 -7
JUN-26 26000 P 1277 1476 1277 1476 5 | 1428 1627 1350 1505 +286 19 27 | 2092 436 32 342 -11
JUN-26 26200 P 1410 1410 1410 1410 1 | 1714 1732 1714 1688 +293 20 2 | 2180 530 3 224 -5
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1874 +286 20 0 | 2238 608 0 217 -5
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2074 +301 21 2 | 2530 680 2 54 -10
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2260 +314 21 0 | 2682 810 0 71 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2465 +311 23 0 | 2467 928 0 174 -5
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2661 +312 24 0 | 3300 1495 0 52 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2841 +298 20 0 | 3210 1175 0 43 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3039 +319 19 0 | 2874 1400 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3238 +320 20 0 | 3236 1559 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3437 +321 19 0 | 3210 1525 0 17 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3637 +322 20 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3837 +323 21 0 | 3410 2465 0 1 0
JUN-26 28600 P 3785 3785 3785 3785 1 | 0 0 0 4036 +323 0 0 | 3970 2116 1 4 -1
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4236 +323 0 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4436 +323 0 0 | 4200 3375 0 2 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4636 +324 0 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4836 +324 0 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5036 +324 0 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5236 +324 0 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5436 +324 0 0 | 5700 2950 0 8 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5636 +324 0 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5836 +324 0 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 6036 +324 0 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6236 +324 0 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6436 +324 0 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6636 +324 0 0 | 5630 4878 0 12 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6836 +324 0 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7036 +324 0 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 7236 +324 0 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7436 +324 0 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7636 +324 0 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7836 +324 0 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 8036 +324 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8236 +324 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8436 +324 0 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8636 +324 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8836 +324 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9036 +324 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 9236 +324 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9436 +324 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9836 +324 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10236 +324 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10636 +324 0 0 | 0 0 0 10 0
TOTAL PUT 1818 | TOTAL PUT 5733 | TOTAL PUT 7551 18726 -523
| MONTH PUT/CALL RATIO 0.67
| MONTH TOTAL 18725 42027 +195
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 8545 -317 37 0 | 0 0 0 0 0
JUL-26 16100 C 0 0 0 0 0 | 0 0 0 8445 -317 37 0 | 0 0 0 0 0
JUL-26 16200 C 0 0 0 0 0 | 0 0 0 8345 -317 36 0 | 0 0 0 0 0
JUL-26 16300 C 0 0 0 0 0 | 0 0 0 8245 -317 36 0 | 0 0 0 0 0
JUL-26 16400 C 0 0 0 0 0 | 0 0 0 8145 -317 35 0 | 0 0 0 0 0
JUL-26 16500 C 0 0 0 0 0 | 0 0 0 8045 -317 35 0 | 0 0 0 0 0
JUL-26 16600 C 0 0 0 0 0 | 0 0 0 7945 -317 34 0 | 0 0 0 0 0
JUL-26 16700 C 0 0 0 0 0 | 0 0 0 7845 -318 34 0 | 0 0 0 0 0
JUL-26 16800 C 0 0 0 0 0 | 0 0 0 7746 -317 35 0 | 0 0 0 0 0
JUL-26 16900 C 0 0 0 0 0 | 0 0 0 7646 -317 35 0 | 0 0 0 0 0
JUL-26 17000 C 0 0 0 0 0 | 0 0 0 7546 -317 34 0 | 0 0 0 0 0
JUL-26 17100 C 0 0 0 0 0 | 0 0 0 7446 -317 34 0 | 0 0 0 0 0
JUL-26 17200 C 0 0 0 0 0 | 0 0 0 7346 -317 33 0 | 0 0 0 0 0
JUL-26 17300 C 0 0 0 0 0 | 0 0 0 7246 -317 33 0 | 0 0 0 0 0
JUL-26 17400 C 0 0 0 0 0 | 0 0 0 7147 -316 34 0 | 0 0 0 0 0
JUL-26 17500 C 0 0 0 0 0 | 0 0 0 7047 -316 33 0 | 0 0 0 0 0
JUL-26 17600 C 0 0 0 0 0 | 0 0 0 6947 -316 32 0 | 0 0 0 0 0
JUL-26 17700 C 0 0 0 0 0 | 0 0 0 6848 -315 33 0 | 0 0 0 0 0
JUL-26 17800 C 0 0 0 0 0 | 0 0 0 6748 -316 32 0 | 0 0 0 0 0
JUL-26 17900 C 0 0 0 0 0 | 0 0 0 6648 -316 32 0 | 0 0 0 0 0
JUL-26 18000 C 0 0 0 0 0 | 0 0 0 6549 -315 32 0 | 0 0 0 0 0
JUL-26 18100 C 0 0 0 0 0 | 0 0 0 6449 -315 32 0 | 0 0 0 0 0
JUL-26 18200 C 0 0 0 0 0 | 0 0 0 6350 -315 32 0 | 0 0 0 0 0
JUL-26 18300 C 0 0 0 0 0 | 0 0 0 6250 -315 31 0 | 0 0 0 0 0
JUL-26 18400 C 0 0 0 0 0 | 0 0 0 6151 -314 31 0 | 0 0 0 0 0
JUL-26 18500 C 0 0 0 0 0 | 0 0 0 6051 -314 31 0 | 0 0 0 0 0
JUL-26 18600 C 0 0 0 0 0 | 0 0 0 5952 -314 31 0 | 0 0 0 0 0
JUL-26 18700 C 0 0 0 0 0 | 0 0 0 5853 -313 31 0 | 0 0 0 0 0
JUL-26 18800 C 0 0 0 0 0 | 0 0 0 5753 -314 30 0 | 0 0 0 0 0
JUL-26 18900 C 0 0 0 0 0 | 0 0 0 5654 -313 30 0 | 0 0 0 0 0
JUL-26 19000 C 0 0 0 0 0 | 0 0 0 5555 -313 30 0 | 0 0 0 0 0
JUL-26 19100 C 0 0 0 0 0 | 0 0 0 5456 -312 30 0 | 0 0 0 0 0
JUL-26 19200 C 0 0 0 0 0 | 0 0 0 5357 -312 29 0 | 0 0 0 0 0
JUL-26 19300 C 0 0 0 0 0 | 0 0 0 5259 -310 30 0 | 0 0 0 0 0
JUL-26 19400 C 0 0 0 0 0 | 0 0 0 5160 -310 29 0 | 0 0 0 0 0
JUL-26 19500 C 0 0 0 0 0 | 0 0 0 5061 -310 29 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 4963 -309 29 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 4864 -309 29 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 4766 -308 28 0 | 5450 5450 0 1 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 4668 -307 28 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 4570 -307 28 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 4375 -304 28 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 4180 -303 27 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 3986 -301 27 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 3793 -299 26 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 3602 -296 26 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 3412 -293 26 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 3223 -290 25 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 3036 -286 25 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 2851 -282 24 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 2668 -278 24 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 2488 -274 24 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 2311 -268 23 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 2137 -263 23 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 1967 -256 22 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 1801 -249 22 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 1640 -242 22 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 1376 1381 1376 1484 -233 21 11 | 2589 1376 11 2 -9
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 1308 -250 20 0 | 0 0 0 0 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 1164 -232 20 0 | 0 0 0 0 0
JUL-26 24000 C 1029 1029 1029 1029 1 | 1019 1019 980 1020 -228 19 2 | 2024 980 3 1 0
JUL-26 24200 C 1042 1042 1042 1042 1 | 878 904 878 909 -197 19 10 | 1143 878 11 12 +10
JUL-26 24400 C 902 902 902 902 2 | 770 877 758 792 -184 19 83 | 902 758 85 82 +82
JUL-26 24600 C 738 738 738 738 1 | 673 744 635 686 -163 19 97 | 1038 635 98 88 +87
JUL-26 24800 C 648 648 580 580 3 | 557 658 555 592 -146 19 92 | 947 555 95 210 +69
JUL-26 25000 C 670 670 508 508 10 | 482 562 467 509 -127 19 86 | 1321 467 96 135 +6
JUL-26 25200 C 590 590 442 442 8 | 424 479 400 436 -114 19 131 | 939 400 139 90 +5
JUL-26 25400 C 400 401 400 401 2 | 362 416 335 375 -100 19 76 | 944 335 78 63 -31
JUL-26 25600 C 368 368 335 335 5 | 309 355 285 321 -88 19 176 | 864 285 181 209 -30
JUL-26 25800 C 345 345 262 262 11 | 265 308 241 274 -77 19 153 | 838 241 164 119 +36
JUL-26 26000 C 318 327 230 230 13 | 220 261 203 233 -67 19 241 | 757 203 254 186 +48
JUL-26 26200 C 268 274 193 193 20 | 188 220 170 197 -59 19 118 | 650 170 138 111 +12
JUL-26 26400 C 226 236 160 170 21 | 160 174 143 166 -51 19 147 | 598 143 168 214 +30
JUL-26 26600 C 196 200 139 140 26 | 138 156 127 139 -44 19 190 | 495 127 216 320 +107
JUL-26 26800 C 169 169 115 117 18 | 120 130 104 117 -37 20 135 | 451 104 153 154 +36
JUL-26 27000 C 146 146 100 101 22 | 104 105 89 100 -32 20 50 | 390 89 72 200 0
JUL-26 27200 C 120 120 99 99 2 | 90 95 81 85 -28 20 63 | 342 81 65 177 +12
JUL-26 27400 C 88 88 84 84 10 | 75 77 67 71 -24 20 24 | 300 67 34 23 -73
JUL-26 27600 C 73 73 73 73 1 | 62 67 60 58 -21 20 69 | 266 60 70 84 +2
JUL-26 27800 C 80 80 80 80 1 | 55 59 54 48 -17 20 22 | 222 54 23 48 -2
JUL-26 28000 C 63 63 58 58 5 | 51 52 46 39 -15 20 28 | 209 46 33 65 +2
JUL-26 28200 C 61 61 61 61 1 | 45 47 45 32 -12 20 13 | 172 45 14 54 +11
JUL-26 28400 C 37 37 37 37 1 | 39 41 35 26 -10 20 84 | 159 35 85 147 +76
JUL-26 28600 C 32 32 32 32 1 | 35 35 31 21 -9 20 31 | 140 31 32 49 +29
JUL-26 28800 C 39 39 29 29 2 | 29 30 29 17 -7 20 28 | 122 29 30 104 -21
JUL-26 29000 C 25 25 25 25 1 | 28 28 28 14 -6 21 22 | 109 25 23 33 +1
JUL-26 29200 C 22 22 22 22 1 | 24 26 22 12 -4 21 11 | 94 22 12 91 +11
JUL-26 29400 C 0 0 0 0 0 | 23 23 23 9 -4 21 25 | 79 23 25 24 +13
JUL-26 29600 C 0 0 0 0 0 | 19 20 19 8 -3 21 31 | 61 19 31 4 -2
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 6 -3 21 0 | 60 21 0 104 0
JUL-26 30000 C 0 0 0 0 0 | 14 17 14 5 -2 21 22 | 54 14 22 16 -14
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 4 -2 21 0 | 38 19 0 9 0
JUL-26 30400 C 0 0 0 0 0 | 12 12 12 3 -2 21 15 | 25 12 15 17 +14
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 2 -2 21 0 | 32 13 0 29 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 31 13 0 50 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 14 14 0 1 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 14 12 0 2 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 13 13 0 5 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUL-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
TOTAL CALL 190 | TOTAL CALL 2286 | TOTAL CALL 2476 3333 +517
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 | 14 14 13 1 0 37 47 | 14 5 47 63 +5
JUL-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 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 | 0 0 0 1 0 34 0 | 12 12 0 1 0
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 | 0 0 0 1 0 32 0 | 16 11 0 76 0
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 2 +1 29 0 | 0 0 0 0 0
JUL-26 18100 P 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 0 0 0 0 0
JUL-26 18200 P 0 0 0 0 0 | 0 0 0 4 +3 30 0 | 0 0 0 0 0
JUL-26 18300 P 0 0 0 0 0 | 0 0 0 5 +4 31 0 | 0 0 0 0 0
JUL-26 18400 P 0 0 0 0 0 | 0 0 0 6 +5 31 0 | 0 0 0 0 0
JUL-26 18500 P 0 0 0 0 0 | 0 0 0 7 +6 31 0 | 0 0 0 0 0
JUL-26 18600 P 0 0 0 0 0 | 0 0 0 8 +7 31 0 | 0 0 0 0 0
JUL-26 18700 P 0 0 0 0 0 | 0 0 0 9 +8 31 0 | 0 0 0 0 0
JUL-26 18800 P 0 0 0 0 0 | 0 0 0 10 +8 31 0 | 22 22 0 2 0
JUL-26 18900 P 0 0 0 0 0 | 38 38 33 11 +8 30 12 | 38 33 12 9 +9
JUL-26 19000 P 0 0 0 0 0 | 38 43 38 12 +8 30 17 | 43 30 17 15 +14
JUL-26 19100 P 0 0 0 0 0 | 41 41 41 13 +8 30 1 | 41 41 1 1 +1
JUL-26 19200 P 0 0 0 0 0 | 43 43 43 14 +8 30 1 | 43 43 1 1 +1
JUL-26 19300 P 0 0 0 0 0 | 42 42 42 15 +8 30 5 | 42 42 5 5 +5
JUL-26 19400 P 35 35 35 35 4 | 0 0 0 16 +8 29 0 | 35 25 4 7 +4
JUL-26 19500 P 38 39 37 37 4 | 0 0 0 18 +9 29 0 | 39 37 4 4 +4
JUL-26 19600 P 40 40 40 40 4 | 0 0 0 19 +9 29 0 | 40 40 4 4 +4
JUL-26 19700 P 45 45 45 45 1 | 0 0 0 21 +10 29 0 | 45 45 1 1 +1
JUL-26 19800 P 45 45 44 44 2 | 53 56 46 23 +10 29 69 | 56 31 71 103 +69
JUL-26 19900 P 0 0 0 0 0 | 50 60 48 25 +11 28 52 | 60 48 52 52 +52
JUL-26 20000 P 41 45 41 45 8 | 51 62 51 27 +12 28 49 | 62 33 57 59 +22
JUL-26 20200 P 46 46 46 46 1 | 58 63 55 31 +13 28 67 | 63 37 68 78 +64
JUL-26 20400 P 0 0 0 0 0 | 61 66 61 37 +15 27 7 | 66 39 7 114 -5
JUL-26 20600 P 0 0 0 0 0 | 73 79 62 43 +17 27 56 | 79 38 56 84 +39
JUL-26 20800 P 0 0 0 0 0 | 78 78 76 51 +20 27 118 | 78 40 118 137 +117
JUL-26 21000 P 61 61 61 61 1 | 78 79 78 60 +23 26 101 | 79 43 102 115 +100
JUL-26 21200 P 0 0 0 0 0 | 84 102 81 70 +26 26 146 | 102 50 146 120 +65
JUL-26 21400 P 0 0 0 0 0 | 0 0 0 81 +29 25 0 | 66 52 0 238 0
JUL-26 21600 P 0 0 0 0 0 | 106 122 99 95 +33 25 4 | 122 58 4 98 0
JUL-26 21800 P 99 103 99 103 2 | 126 138 119 110 +36 25 25 | 138 63 27 46 +13
JUL-26 22000 P 0 0 0 0 0 | 133 151 119 128 +41 24 152 | 151 70 152 140 +124
JUL-26 22200 P 130 137 130 137 2 | 164 169 137 148 +45 24 280 | 169 71 282 194 +174
JUL-26 22400 P 0 0 0 0 0 | 184 185 148 165 +44 23 266 | 185 83 266 280 -1
JUL-26 22600 P 155 155 155 155 21 | 203 218 162 187 +45 23 175 | 218 91 196 185 +125
JUL-26 22800 P 182 200 182 200 3 | 228 248 188 216 +55 22 145 | 248 103 148 255 +135
JUL-26 23000 P 200 233 200 233 13 | 266 284 215 249 +66 22 176 | 284 112 189 298 +166
JUL-26 23200 P 239 258 239 258 10 | 306 323 250 287 +74 21 265 | 323 116 275 380 +215
JUL-26 23400 P 230 301 230 301 6 | 352 368 284 329 +81 21 294 | 368 136 300 342 +142
JUL-26 23600 P 262 351 262 351 5 | 400 418 345 377 +90 20 153 | 418 153 158 196 +16
JUL-26 23800 P 347 414 347 414 7 | 492 492 375 432 +100 20 135 | 492 178 142 235 +22
JUL-26 24000 P 399 480 399 480 7 | 555 555 435 492 +109 20 79 | 555 200 86 142 +5
JUL-26 24200 P 398 550 398 550 7 | 600 604 495 563 +122 19 88 | 604 238 95 122 +33
JUL-26 24400 P 463 637 463 637 4 | 680 729 572 653 +143 19 196 | 729 275 200 189 +123
JUL-26 24600 P 681 700 681 700 2 | 830 830 715 741 +143 19 115 | 830 319 117 71 +28
JUL-26 24800 P 639 653 630 650 4 | 882 887 766 846 +166 19 131 | 887 360 135 119 +74
JUL-26 25000 P 720 720 720 720 1 | 926 944 854 963 +188 19 100 | 944 428 101 105 +93
JUL-26 25200 P 894 1066 894 1066 2 | 0 0 0 1089 +202 19 1 | 1066 499 3 48 0
JUL-26 25400 P 1099 1214 1099 1214 2 | 0 0 0 1224 +204 19 0 | 1214 571 2 91 +1
JUL-26 25600 P 0 0 0 0 0 | 0 0 0 1368 +228 19 0 | 988 653 0 63 0
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 1538 +257 19 0 | 1118 807 0 44 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1696 +248 19 0 | 983 867 0 4 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1859 +257 19 0 | 1300 956 0 11 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 2027 +265 20 0 | 1151 1151 0 1 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 2199 +272 20 0 | 0 0 0 1 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 2376 +279 20 0 | 0 0 0 2 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 2556 +285 20 0 | 2210 1470 0 4 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2739 +290 20 0 | 0 0 0 2 0
JUL-26 27400 P 0 0 0 0 0 | 3057 3057 3030 2925 +295 20 11 | 3057 1836 11 8 -3
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 3113 +298 20 0 | 0 0 0 0 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 3302 +301 20 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 3494 +304 20 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 3687 +306 20 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3881 +308 20 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 4077 +310 20 0 | 3121 3121 0 2 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 4273 +311 20 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 4470 +313 21 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 4667 +313 21 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4865 +314 21 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 5063 +315 21 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 5262 +316 21 0 | 0 0 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 5461 +316 21 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 5660 +317 21 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 5859 +317 21 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 6058 +317 21 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 6258 +317 21 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 6458 +318 22 0 | 5772 5772 0 1 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 6657 +317 21 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 6857 +318 22 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 7057 +318 22 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 7257 +318 23 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 7457 +318 23 0 | 0 0 0 0 0
TOTAL PUT 123 | TOTAL PUT 3539 | TOTAL PUT 3662 4968 +2056
| MONTH PUT/CALL RATIO 1.47
| MONTH TOTAL 6138 8301 +2573
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 5067 -300 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 4973 -298 25 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 4878 -298 25 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 4784 -297 25 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 4690 -296 25 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4596 -295 25 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4410 -293 25 0 | 5117 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4225 -291 24 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4042 -289 24 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 3861 -286 24 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 3682 -283 24 0 | 6172 3855 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3505 -280 23 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3330 -277 23 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3158 -274 23 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 2989 -269 23 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 2823 -265 22 0 | 4840 3800 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2659 -262 22 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2500 -256 22 0 | 4520 4030 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2343 -252 22 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2191 -225 22 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2042 -217 21 0 | 3700 3540 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 1898 -207 21 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 1759 -213 21 0 | 0 0 0 0 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1597 -249 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1471 -225 20 0 | 0 0 0 0 0
SEP-26 24000 C 1372 1372 1372 1372 1 | 1430 1430 1430 1349 -218 20 1 | 1877 1372 2 5 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1241 -201 20 0 | 1998 1583 0 5 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1135 -190 20 0 | 1480 1212 0 1 0
SEP-26 24600 C 0 0 0 0 0 | 1021 1021 1005 1036 -169 20 22 | 2205 1005 22 22 +12
SEP-26 24800 C 0 0 0 0 0 | 911 935 911 943 -161 19 50 | 2222 911 50 52 +48
SEP-26 25000 C 975 975 975 975 1 | 880 880 880 856 -149 19 1 | 2170 880 2 141 0
SEP-26 25200 C 0 0 0 0 0 | 762 762 762 777 -140 19 7 | 1835 762 7 53 +7
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 702 -132 19 0 | 1763 650 0 236 0
SEP-26 25600 C 659 659 659 659 1 | 643 643 643 635 -120 19 2 | 1938 643 3 294 -1
SEP-26 25800 C 722 722 722 722 1 | 0 0 0 575 -108 19 0 | 1645 628 1 219 -1
SEP-26 26000 C 542 542 518 518 4 | 555 575 512 519 -102 19 14 | 2600 512 18 300 +9
SEP-26 26200 C 520 520 488 488 2 | 467 472 467 469 -95 19 4 | 1825 467 6 171 +3
SEP-26 26400 C 0 0 0 0 0 | 432 432 412 422 -89 20 14 | 1925 412 14 116 +14
SEP-26 26600 C 421 421 421 421 1 | 361 370 361 379 -83 20 27 | 1895 361 28 186 -2
SEP-26 26800 C 439 439 364 364 3 | 328 373 321 340 -77 20 8 | 1874 321 11 107 -1
SEP-26 27000 C 0 0 0 0 0 | 300 308 298 305 -71 20 23 | 1830 298 23 131 +1
SEP-26 27200 C 0 0 0 0 0 | 281 281 281 275 -64 20 2 | 1450 281 2 47 +1
SEP-26 27400 C 0 0 0 0 0 | 250 260 237 247 -58 20 4 | 1877 237 4 34 0
SEP-26 27600 C 0 0 0 0 0 | 227 227 227 222 -52 20 1 | 850 227 1 160 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 200 -46 20 0 | 1123 228 0 55 0
SEP-26 28000 C 235 235 235 235 4 | 186 186 175 180 -40 20 8 | 1390 175 12 32 +1
SEP-26 28200 C 188 188 188 188 2 | 0 0 0 160 -41 20 0 | 1036 185 2 69 -10
SEP-26 28400 C 0 0 0 0 0 | 146 146 134 141 -40 20 7 | 1072 134 7 100 -2
SEP-26 28600 C 154 154 145 145 5 | 0 0 0 121 -43 20 0 | 1123 145 5 109 0
SEP-26 28800 C 0 0 0 0 0 | 122 122 122 107 -41 20 1 | 1020 122 1 45 -1
SEP-26 29000 C 0 0 0 0 0 | 110 110 110 94 -37 20 1 | 1256 110 1 178 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 82 -35 20 0 | 958 115 0 32 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 72 -29 20 0 | 908 100 0 45 -5
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 63 -26 20 0 | 802 90 0 46 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 55 -24 20 0 | 830 85 0 47 0
SEP-26 30000 C 0 0 0 0 0 | 64 64 64 50 -20 20 1 | 824 64 1 71 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 42 -20 20 0 | 735 65 0 49 0
SEP-26 30400 C 72 72 72 72 1 | 0 0 0 37 -18 20 0 | 747 59 1 55 0
SEP-26 30600 C 0 0 0 0 0 | 48 48 48 32 -18 20 1 | 720 48 1 31 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 28 -14 20 0 | 614 55 0 17 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 24 -13 20 0 | 637 78 0 26 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 21 -12 20 0 | 527 92 0 5 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 18 -11 20 0 | 616 69 0 8 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 16 -10 20 0 | 315 65 0 2 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 14 -8 20 0 | 160 40 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 12 -8 20 0 | 480 29 0 13 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 10 -7 20 0 | 260 26 0 59 -10
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 9 -6 20 0 | 312 23 0 3 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 7 -6 20 0 | 198 156 0 0 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 6 -6 20 0 | 236 235 0 2 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 5 -5 20 0 | 285 19 0 7 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 4 -5 20 0 | 338 20 0 3 0
SEP-26 33400 C 0 0 0 0 0 | 14 14 14 3 -5 20 1 | 240 14 1 3 -1
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 2 -5 19 0 | 111 14 0 7 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 -5 19 0 | 290 13 0 42 0
TOTAL CALL 26 | TOTAL CALL 200 | TOTAL CALL 226 3460 +62
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 | 0 0 0 77 +15 25 0 | 309 74 0 87 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 83 +17 25 0 | 108 86 0 25 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 88 +17 25 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 94 +18 25 0 | 219 100 0 3 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 100 +19 25 0 | 423 90 0 26 0
SEP-26 20000 P 132 132 132 132 1 | 140 150 140 106 +20 25 2 | 460 95 3 74 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 120 +22 25 0 | 338 103 0 12 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 135 +24 24 0 | 516 124 0 13 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 157 +31 24 0 | 577 108 0 6 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 176 +34 24 0 | 540 138 0 2 0
SEP-26 21000 P 0 0 0 0 0 | 226 230 226 198 +33 24 2 | 644 128 2 209 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 221 +36 24 0 | 580 172 0 34 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 247 +39 23 0 | 737 186 0 52 0
SEP-26 21600 P 0 0 0 0 0 | 292 292 292 271 +38 23 3 | 788 182 3 117 +5
SEP-26 21800 P 0 0 0 0 0 | 325 325 325 297 +40 23 3 | 795 189 3 177 0
SEP-26 22000 P 0 0 0 0 0 | 313 313 313 326 +45 22 1 | 855 190 1 247 +1
SEP-26 22200 P 0 0 0 0 0 | 364 364 364 358 +49 22 7 | 912 221 7 222 +7
SEP-26 22400 P 397 397 397 397 1 | 0 0 0 397 +56 22 0 | 990 242 1 169 0
SEP-26 22600 P 396 425 396 425 2 | 441 441 441 440 +62 21 7 | 900 254 9 89 -46
SEP-26 22800 P 0 0 0 0 0 | 545 545 486 486 +67 21 28 | 1069 282 28 175 +28
SEP-26 23000 P 510 510 510 510 2 | 535 535 516 536 +72 21 3 | 1050 307 5 114 -2
SEP-26 23200 P 507 546 507 546 2 | 603 650 603 590 +77 21 7 | 1164 318 9 148 0
SEP-26 23400 P 0 0 0 0 0 | 0 0 0 649 +84 20 0 | 1422 369 0 31 0
SEP-26 23600 P 0 0 0 0 0 | 728 728 672 713 +91 20 11 | 1151 405 11 69 +2
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 785 +101 20 0 | 1273 446 0 32 0
SEP-26 24000 P 830 830 830 830 2 | 921 921 839 866 +115 20 3 | 1481 490 5 49 0
SEP-26 24200 P 0 0 0 0 0 | 0 0 0 952 +124 20 0 | 1648 548 0 67 0
SEP-26 24400 P 1002 1002 1002 1002 1 | 0 0 0 1046 +134 20 0 | 1830 601 1 104 0
SEP-26 24600 P 1078 1078 1078 1078 1 | 1210 1212 1146 1145 +144 20 3 | 1752 603 4 73 0
SEP-26 24800 P 0 0 0 0 0 | 1334 1334 1334 1251 +156 19 7 | 1660 713 7 71 +7
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1368 +166 19 0 | 1915 690 0 232 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1487 +175 19 0 | 1710 800 0 58 0
SEP-26 25400 P 0 0 0 0 0 | 1685 1685 1685 1613 +186 19 1 | 2485 814 1 255 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1746 +196 19 0 | 2011 837 0 92 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1903 +224 20 0 | 2710 1158 0 38 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2046 +211 20 6 | 2586 1060 6 28 +3
SEP-26 26200 P 0 0 0 0 0 | 2229 2229 2229 2193 +217 20 1 | 2229 1151 1 28 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2345 +223 20 0 | 1845 1711 0 13 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2501 +229 20 0 | 1988 1487 0 24 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2660 +235 20 0 | 2615 1761 0 20 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2823 +240 20 6 | 3092 1805 6 10 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2990 +246 20 0 | 2515 1870 0 6 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3160 +251 20 0 | 3660 1929 0 20 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3332 +255 20 0 | 2794 2560 0 8 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3507 +259 20 0 | 0 0 0 2 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3685 +264 20 0 | 4378 4338 0 6 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3865 +268 20 0 | 2765 2670 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4047 +271 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4231 +275 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4417 +279 20 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4604 +281 20 0 | 4960 2880 0 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4792 +284 20 0 | 5450 4683 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4982 +286 20 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5173 +289 20 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5365 +291 20 0 | 5700 3525 0 29 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5558 +293 20 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5752 +295 20 0 | 6177 4700 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5947 +297 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 6142 +299 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6338 +301 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6534 +302 20 0 | 6270 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6731 +303 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6928 +304 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 7126 +305 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7324 +307 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7522 +307 20 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7720 +308 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7919 +309 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 8117 +309 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 8316 +309 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8516 +311 21 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8715 +311 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8914 +311 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 9113 +311 20 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 9313 +312 21 0 | 8230 8230 0 1 0
TOTAL PUT 12 | TOTAL PUT 101 | TOTAL PUT 113 3401 +5
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 339 6861 +67
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 14596 -311 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14496 -311 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14396 -311 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14296 -311 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14196 -311 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14096 -311 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 13996 -311 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 13896 -311 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 13796 -311 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 13696 -311 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 13596 -311 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13496 -311 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13396 -311 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13296 -311 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13196 -311 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13096 -311 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 12996 -311 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12797 -310 31 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12597 -311 30 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12397 -311 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12197 -311 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11997 -311 28 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11798 -310 29 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11598 -311 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11398 -311 28 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11199 -310 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10999 -311 28 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10800 -311 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10601 -310 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10402 -310 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10203 -310 28 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10004 -310 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9805 -310 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9607 -310 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9409 -310 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9211 -310 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9014 -309 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8816 -309 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8619 -309 26 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8423 -308 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8227 -308 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8032 -307 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7837 -306 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 7650 7720 7650 7642 -307 26 2 | 7720 7650 2 2 +2
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7449 -305 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7256 -305 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7064 -304 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6872 -303 25 0 | 0 0 0 0 0
DEC-26 18000 C 7142 7142 6942 6942 4 | 6670 6830 6635 6682 -302 25 7 | 7668 6635 11 5 -3
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6492 -302 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6304 -300 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6117 -299 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5931 -297 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5746 -296 24 0 | 7060 6100 0 4 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5563 -294 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5381 -293 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5291 -291 24 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5201 -291 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5112 -289 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5023 -288 24 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 4934 -287 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4846 -286 24 0 | 6424 5160 0 4 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4672 -283 23 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4499 -281 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4328 -279 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4160 -275 23 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 3994 -272 23 0 | 5680 4250 0 5 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3831 -268 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3670 -265 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3511 -262 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3356 -258 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3203 -254 22 0 | 3406 3406 0 1 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3054 -250 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2908 -245 22 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2765 -240 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2625 -235 22 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2488 -231 21 0 | 3680 3650 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2356 -225 21 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2226 -220 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2078 -237 21 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 1957 -218 21 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1839 -214 20 0 | 2359 2308 0 0 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1736 -195 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1630 -193 20 0 | 0 0 0 0 0
DEC-26 24600 C 0 0 0 0 0 | 1552 1552 1552 1527 -185 20 1 | 1552 1552 1 1 +1
DEC-26 24800 C 0 0 0 0 0 | 1396 1396 1396 1436 -173 20 2 | 2170 1396 2 3 +2
DEC-26 25000 C 0 0 0 0 0 | 1367 1367 1367 1344 -158 20 1 | 2568 1367 1 2 +1
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1256 -155 20 0 | 1549 1500 0 3 0
DEC-26 25400 C 0 0 0 0 0 | 1150 1150 1150 1174 -153 20 1 | 1855 1150 1 64 -1
DEC-26 25600 C 0 0 0 0 0 | 1121 1121 1100 1095 -141 20 3 | 1816 1100 3 32 +3
DEC-26 25800 C 0 0 0 0 0 | 1016 1040 1016 1024 -137 20 2 | 1616 1016 2 62 +2
DEC-26 26000 C 0 0 0 0 0 | 972 980 924 955 -127 20 6 | 1800 924 6 67 +4
DEC-26 26200 C 0 0 0 0 0 | 900 954 846 890 -119 20 11 | 1890 846 11 46 +11
DEC-26 26400 C 0 0 0 0 0 | 820 833 820 827 -118 20 2 | 1798 820 2 80 +2
DEC-26 26600 C 920 920 800 800 2 | 763 763 763 774 -106 20 1 | 1563 763 3 80 +2
DEC-26 26800 C 0 0 0 0 0 | 693 736 693 717 -104 20 26 | 1140 693 26 122 +25
DEC-26 27000 C 800 800 800 800 1 | 694 694 651 665 -103 20 30 | 1498 651 31 16 -3
DEC-26 27200 C 650 650 650 650 1 | 632 632 609 625 -89 20 14 | 1181 609 15 133 +14
DEC-26 27400 C 610 620 610 618 3 | 589 629 555 582 -84 20 31 | 1167 555 34 205 +28
DEC-26 27600 C 555 555 555 555 1 | 535 565 517 540 -81 20 18 | 1238 517 19 159 +15
DEC-26 27800 C 0 0 0 0 0 | 535 535 533 500 -78 20 14 | 995 533 14 136 +14
DEC-26 28000 C 0 0 0 0 0 | 479 483 479 463 -75 20 8 | 1139 479 8 181 +8
DEC-26 28200 C 0 0 0 0 0 | 425 464 425 426 -75 20 4 | 956 425 4 146 +4
DEC-26 28400 C 450 450 450 450 1 | 400 400 393 392 -76 20 3 | 913 393 4 77 +2
DEC-26 28600 C 0 0 0 0 0 | 386 386 386 350 -84 20 1 | 840 386 1 73 +1
DEC-26 28800 C 0 0 0 0 0 | 368 368 356 321 -80 20 3 | 800 356 3 42 0
DEC-26 29000 C 0 0 0 0 0 | 326 330 326 294 -90 20 2 | 888 326 2 12 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 269 -87 20 0 | 714 366 0 32 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 246 -84 20 0 | 459 374 0 21 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 225 -80 20 0 | 700 415 0 4 0
DEC-26 29800 C 0 0 0 0 0 | 243 243 243 205 -77 20 1 | 640 243 1 11 0
DEC-26 30000 C 0 0 0 0 0 | 222 222 222 187 -78 20 1 | 645 222 1 28 -1
DEC-26 30200 C 242 242 242 242 6 | 0 0 0 170 -72 20 0 | 569 242 6 10 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 155 -68 20 0 | 465 227 0 6 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 140 -66 20 0 | 350 324 0 2 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 127 -63 20 0 | 470 207 0 3 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 115 -61 20 0 | 505 198 0 24 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 104 -58 20 0 | 383 359 0 2 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 94 -55 20 0 | 400 147 0 12 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 85 -53 20 0 | 384 229 0 5 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 77 -50 20 0 | 368 300 0 6 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 69 -48 20 0 | 379 137 0 64 0
DEC-26 32200 C 0 0 0 0 0 | 104 104 104 62 -45 20 1 | 154 104 1 3 +1
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 56 -43 20 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 50 -41 20 0 | 189 122 0 5 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 45 -39 20 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 41 -36 20 0 | 233 81 0 22 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 36 -35 19 0 | 228 105 0 3 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 32 -33 19 0 | 259 102 0 11 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 29 -31 19 0 | 123 95 0 8 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 26 -29 19 0 | 128 103 0 10 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 23 -27 19 0 | 162 90 0 13 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 18 -24 19 0 | 112 59 0 3 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 14 -21 19 0 | 120 70 0 34 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 11 -19 19 0 | 107 46 0 69 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 9 -16 19 0 | 0 0 0 0 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 7 -14 19 0 | 111 34 0 98 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 5 -13 19 0 | 0 0 0 0 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 4 -11 19 0 | 0 0 0 0 0
DEC-26 37200 C 0 0 0 0 0 | 12 12 12 3 -9 19 2 | 16 12 2 6 +2
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 2 -8 19 0 | 17 14 0 2 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 -8 18 0 | 50 13 0 62 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 -6 18 0 | 17 11 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 -5 19 0 | 25 19 0 3 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 33 10 0 28 0
TOTAL CALL 19 | TOTAL CALL 198 | TOTAL CALL 217 2393 +136
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 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 | 12 13 12 1 0 36 2 | 13 11 2 4 +2
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 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 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 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 | 19 19 19 1 0 29 2 | 19 13 2 9 +2
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 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 26 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 38 38 0 1 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 6 +1 28 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 66 66 66 11 +1 27 1 | 66 50 1 8 +1
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 13 +1 27 0 | 61 61 0 1 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 18 +2 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 20 +2 26 0 | 66 66 0 1 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 23 +2 26 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 95 95 95 27 +3 26 91 | 95 76 91 209 +91
DEC-26 16400 P 0 0 0 0 0 | 100 100 100 31 +3 26 1 | 100 87 1 2 +1
DEC-26 16600 P 0 0 0 0 0 | 104 104 104 36 +4 26 1 | 104 104 1 1 +1
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 41 +5 26 0 | 100 86 0 10 0
DEC-26 17000 P 0 0 0 0 0 | 119 119 119 46 +4 26 1 | 119 87 1 30 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 53 +6 26 0 | 110 92 0 12 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 60 +6 25 0 | 110 95 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 68 +7 25 0 | 115 102 0 14 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 76 +8 25 0 | 112 111 0 3 0
DEC-26 18000 P 0 0 0 0 0 | 163 163 163 86 +9 25 1 | 163 112 1 25 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 96 +9 25 0 | 117 117 0 1 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 108 +11 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 121 +12 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 200 200 196 135 +14 24 2 | 200 196 2 2 +2
DEC-26 19000 P 0 0 0 0 0 | 219 223 219 150 +15 24 2 | 223 187 2 3 +1
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 167 +17 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 185 +18 24 0 | 232 223 0 1 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 195 +20 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 280 280 251 211 +26 24 2 | 280 178 2 52 +1
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 216 +22 24 0 | 200 136 0 2 0
DEC-26 19800 P 0 0 0 0 0 | 292 296 292 227 +23 24 3 | 296 202 3 17 +3
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 238 +24 24 0 | 266 200 0 6 0
DEC-26 20000 P 0 0 0 0 0 | 312 323 295 250 +25 24 5 | 323 197 5 32 +3
DEC-26 20200 P 0 0 0 0 0 | 322 324 322 276 +28 23 2 | 324 232 2 11 +2
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 303 +30 23 0 | 330 250 0 11 0
DEC-26 20600 P 0 0 0 0 0 | 398 404 372 342 +42 23 24 | 404 250 24 25 +20
DEC-26 20800 P 0 0 0 0 0 | 432 432 399 375 +47 23 31 | 432 288 31 32 +31
DEC-26 21000 P 405 405 405 405 2 | 451 459 400 410 +40 23 43 | 459 330 45 45 +40
DEC-26 21200 P 0 0 0 0 0 | 499 499 499 448 +44 23 7 | 499 365 7 62 +7
DEC-26 21400 P 0 0 0 0 0 | 534 534 534 488 +48 23 7 | 534 362 7 94 +7
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 530 +57 23 0 | 452 379 0 49 0
DEC-26 21800 P 513 513 513 513 1 | 604 615 601 566 +56 22 9 | 615 382 10 257 +8
DEC-26 22000 P 555 575 555 575 3 | 620 624 620 613 +64 22 2 | 624 408 5 317 0
DEC-26 22200 P 0 0 0 0 0 | 708 708 708 655 +66 22 7 | 708 439 7 485 +7
DEC-26 22400 P 0 0 0 0 0 | 707 707 707 710 +77 22 1 | 707 463 1 99 +1
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 764 +82 22 0 | 688 507 0 113 0
DEC-26 22800 P 0 0 0 0 0 | 860 860 860 818 +84 21 2 | 860 560 2 16 0
DEC-26 23000 P 0 0 0 0 0 | 900 900 900 882 +90 21 1 | 900 578 1 289 +1
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 945 +94 21 0 | 851 623 0 29 0
DEC-26 23400 P 0 0 0 0 0 | 1070 1070 1070 1018 +103 21 2 | 1070 661 2 31 +2
DEC-26 23600 P 0 0 0 0 0 | 1040 1040 1040 1093 +108 21 1 | 1050 710 1 20 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1174 +117 21 0 | 886 780 0 12 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 1261 +127 21 0 | 1114 735 0 21 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1349 +127 21 0 | 1095 875 0 31 0
DEC-26 24400 P 0 0 0 0 0 | 1495 1495 1495 1441 +137 21 1 | 1495 990 1 7 +1
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1540 +142 20 0 | 1310 1000 0 12 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1648 +155 20 0 | 1603 1060 0 3 0
DEC-26 25000 P 0 0 0 0 0 | 1834 1834 1834 1757 +161 20 1 | 1834 1135 1 25 +1
DEC-26 25200 P 0 0 0 0 0 | 1925 1925 1925 1863 +161 20 1 | 1925 1335 1 18 -1
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1981 +172 20 0 | 1726 1300 0 46 0
DEC-26 25600 P 0 0 0 0 0 | 2121 2121 2121 2103 +178 20 1 | 2121 1514 1 104 +1
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2237 +193 20 0 | 2180 1534 0 67 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2367 +174 20 0 | 1818 1643 0 65 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2501 +177 20 0 | 2049 1713 0 2 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2639 +181 20 0 | 2068 1765 0 3 0
DEC-26 26600 P 0 0 0 0 0 | 2817 2817 2817 2780 +184 20 1 | 2817 1865 1 43 -1
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2924 +187 20 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3072 +190 20 0 | 2649 2649 0 1 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3222 +193 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3376 +196 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3532 +199 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3692 +203 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3853 +205 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 4018 +209 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4185 +212 20 0 | 0 0 0 0 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4354 +215 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4525 +218 20 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4698 +221 20 0 | 4070 3750 0 2 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4873 +224 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 5050 +227 20 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5229 +231 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5409 +234 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5591 +237 20 0 | 5135 4320 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5774 +239 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5959 +243 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 6144 +245 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6331 +248 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6519 +250 20 0 | 5794 5180 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6708 +253 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6898 +256 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7089 +258 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7281 +261 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7473 +263 20 0 | 7440 6392 0 5 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7666 +266 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7860 +268 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 8054 +270 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8249 +272 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8445 +275 20 0 | 7833 7603 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8640 +276 19 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8836 +278 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9033 +280 19 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 9230 +282 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9427 +284 19 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9822 +287 19 0 | 8630 8630 0 1 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10218 +290 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10615 +292 19 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11013 +295 19 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11411 +297 19 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11809 +298 19 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 12208 +300 19 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12607 +302 19 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 13006 +303 19 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 13406 +304 19 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13805 +305 18 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 14205 +306 19 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14605 +307 19 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 15005 +308 20 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 15404 +307 0 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 258 | TOTAL PUT 264 3236 +235
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 481 5629 +371
MARKET PUT/CALL RATIO 0.82
MARKET TOTAL 25683 62818 +3206
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED