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 25600 934 99 18 181 90 1077 -15
C JUN-26 25400 770 137 17 245 125 2089 -14
C JUN-26 25200 735 187 17 315 172 1467 -11
C JUN-26 25000 688 256 17 400 228 1060 -4
C JUN-26 25800 665 71 18 135 65 1134 -14
C JUN-26 26000 627 50 19 100 48 1619 -14
P JUN-26 24400 534 168 17 305 138 766 -101
P JUN-26 24000 505 88 18 180 76 985 -76
P JUN-26 24200 500 123 18 235 101 810 -88
P JUN-26 24800 500 312 16 491 258 964 -126
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 JUN 2026, FRIDAY 15 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 12832 +131 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12632 +131 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12432 +131 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 12232 +131 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 12032 +131 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11832 +131 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11632 +131 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11432 +131 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 11232 +131 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 11032 +131 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10832 +131 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10632 +131 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10432 +131 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 10232 +131 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 10032 +131 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9832 +131 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9632 +131 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9432 +131 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 9232 +131 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 9032 +131 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8832 +131 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8632 +131 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8432 +131 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 8232 +131 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 8032 +131 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7832 +131 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7632 +131 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7432 +131 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 7232 +131 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 7032 +131 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6839 +138 67 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6639 +138 65 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6532 +131 0 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6432 +131 0 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 6332 +131 0 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 6232 +131 0 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 6132 +131 0 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 6032 +131 0 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5932 +131 0 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5832 +131 0 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5732 +131 0 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5632 +131 0 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5532 +131 0 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5432 +131 0 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 5332 +131 0 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 5232 +131 0 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 5132 +131 0 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 5032 +131 0 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4932 +130 0 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4832 +130 0 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4632 +130 0 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4432 +130 0 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 4232 +130 0 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 4032 +129 0 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3832 +128 0 0 | 5664 3985 0 1 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3632 +128 0 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3433 +127 27 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 3233 +126 25 0 | 4180 3680 0 28 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 3034 +125 26 0 | 4919 2560 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2834 +122 24 0 | 5700 3645 0 4 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2635 +120 23 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2451 +102 29 0 | 4278 2358 0 3 0
JUN-26 22600 C 2145 2145 2140 2140 4 | 0 0 0 2255 +103 28 0 | 4462 1551 4 2 -2
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 2057 +99 26 0 | 5360 1380 0 9 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 1862 +112 25 0 | 4955 1151 0 8 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1666 +91 23 0 | 4493 977 0 24 0
JUN-26 23400 C 0 0 0 0 0 | 1600 1600 1450 1471 +96 21 9 | 4668 810 9 48 -1
JUN-26 23600 C 0 0 0 0 0 | 1308 1308 1305 1282 +88 20 3 | 4396 666 3 53 +3
JUN-26 23800 C 0 0 0 0 0 | 1067 1104 1067 1096 +77 19 4 | 4445 540 4 26 0
JUN-26 24000 C 905 905 810 872 13 | 1057 1090 907 917 +66 18 11 | 3860 420 24 76 -2
JUN-26 24200 C 711 711 711 711 1 | 890 900 725 751 +51 18 18 | 4074 322 19 352 0
JUN-26 24400 C 570 595 507 526 41 | 620 750 570 598 +34 17 53 | 2151 243 94 418 +11
JUN-26 24600 C 458 462 396 440 66 | 600 618 439 462 +18 17 82 | 2130 180 148 537 -27
JUN-26 24800 C 365 366 300 324 143 | 500 500 330 346 +4 17 237 | 1682 131 380 618 -93
JUN-26 25000 C 259 282 228 255 189 | 323 400 243 256 -4 17 499 | 2710 96 688 1060 -179
JUN-26 25200 C 195 211 172 196 56 | 315 315 176 187 -11 17 679 | 1680 70 735 1467 +40
JUN-26 25400 C 146 158 126 143 107 | 243 245 125 137 -14 17 663 | 2054 52 770 2089 +232
JUN-26 25600 C 111 116 100 102 33 | 181 181 90 99 -15 18 901 | 2065 41 934 1077 -303
JUN-26 25800 C 85 87 74 74 32 | 126 135 65 71 -14 18 633 | 1787 32 665 1134 -433
JUN-26 26000 C 64 69 58 63 44 | 87 100 48 50 -14 19 583 | 2327 26 627 1619 +412
JUN-26 26200 C 51 51 46 51 12 | 65 65 37 37 -13 19 369 | 2000 22 381 1211 +1
JUN-26 26400 C 41 43 39 43 10 | 53 53 27 26 -11 20 154 | 1760 19 164 1029 -82
JUN-26 26600 C 34 35 30 30 8 | 37 37 23 18 -9 20 66 | 1900 16 74 964 +3
JUN-26 26800 C 29 29 26 26 7 | 34 34 18 13 -7 20 148 | 1650 13 155 862 +92
JUN-26 27000 C 26 26 24 24 4 | 24 25 16 9 -6 21 180 | 1837 10 184 772 -17
JUN-26 27200 C 21 22 21 22 2 | 21 21 13 6 -5 21 163 | 1640 8 165 1065 -97
JUN-26 27400 C 19 19 19 19 1 | 19 19 13 5 -3 22 33 | 1114 9 34 1297 -7
JUN-26 27600 C 0 0 0 0 0 | 17 17 10 3 -3 22 38 | 1506 8 38 762 +2
JUN-26 27800 C 15 15 15 15 1 | 14 14 10 2 -3 22 51 | 1578 7 52 862 +7
JUN-26 28000 C 15 15 15 15 1 | 13 13 8 1 -3 22 7 | 1226 7 8 552 -5
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 1435 5 0 917 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 1170 5 0 373 0
JUN-26 28600 C 0 0 0 0 0 | 8 8 7 1 0 25 6 | 964 3 6 459 +4
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1022 4 0 350 0
JUN-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1087 3 0 745 0
JUN-26 29200 C 0 0 0 0 0 | 5 5 5 1 0 29 1 | 977 3 1 641 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 895 2 0 633 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 842 4 0 566 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 716 2 0 297 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 782 2 0 240 0
JUN-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 670 3 0 140 0
JUN-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 600 3 0 283 0
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 606 1 0 62 0
JUN-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 517 3 0 97 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 543 2 0 118 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 510 4 0 114 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 492 3 0 68 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 445 11 0 94 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 409 9 0 16 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 435 7 0 12 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 13 13 0 1 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 398 19 0 4 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 85 19 0 3 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 299 14 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 308 1 0 52 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 110 10 0 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 273 2 0 57 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 200 22 0 13 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 153 13 0 48 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 190 1 0 76 0
TOTAL CALL 775 | TOTAL CALL 5591 | TOTAL CALL 6366 26564 -441
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 0 119 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 26 13 0 21 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 41 2 0 45 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 32 1 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 57 8 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 19 9 0 5 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 30 26 0 5 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 69 3 0 219 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 52 44 0 1 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 53 32 0 25 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 48 34 0 12 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 85 3 0 95 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 85 2 0 155 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 105 22 0 3 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 69 12 0 2 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 136 7 0 133 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 97 8 0 137 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 110 4 0 228 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 115 8 0 22 0
JUN-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 116 9 0 15 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 125 10 0 2 0
JUN-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 135 8 0 5 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 152 10 0 16 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 22 10 0 3 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 160 7 0 6 0
JUN-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 100 10 0 19 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 157 7 0 41 0
JUN-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 96 10 0 14 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 175 11 0 15 0
JUN-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 107 11 0 100 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 186 8 0 41 0
JUN-26 19500 P 0 0 0 0 0 | 4 5 4 1 0 42 13 | 98 4 13 208 +13
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 210 8 0 313 0
JUN-26 19700 P 0 0 0 0 0 | 5 5 5 1 0 40 5 | 131 5 5 55 +5
JUN-26 19800 P 0 0 0 0 0 | 5 5 5 1 0 40 10 | 184 5 10 156 0
JUN-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 24 7 0 296 0
JUN-26 20000 P 0 0 0 0 0 | 6 6 6 1 0 38 12 | 252 6 12 264 -2
JUN-26 20200 P 0 0 0 0 0 | 6 6 6 1 0 36 5 | 270 6 5 103 +5
JUN-26 20400 P 0 0 0 0 0 | 7 7 7 1 0 35 10 | 288 7 10 150 -20
JUN-26 20600 P 0 0 0 0 0 | 8 8 8 1 0 33 5 | 335 8 5 107 +4
JUN-26 20800 P 14 14 14 14 5 | 9 10 8 1 -1 32 19 | 330 8 24 593 -11
JUN-26 21000 P 17 17 17 17 1 | 11 11 9 1 -2 30 7 | 999 9 8 571 0
JUN-26 21200 P 0 0 0 0 0 | 11 11 11 1 -3 28 1 | 406 11 1 422 +1
JUN-26 21400 P 21 21 21 21 2 | 11 12 10 1 -4 27 9 | 435 10 11 410 -9
JUN-26 21600 P 23 23 23 23 5 | 16 16 12 1 -6 25 21 | 454 12 26 308 +3
JUN-26 21800 P 0 0 0 0 0 | 15 15 15 2 -7 26 11 | 504 15 11 391 -10
JUN-26 22000 P 27 29 27 28 4 | 17 17 14 3 -8 25 6 | 543 14 10 336 -1
JUN-26 22200 P 31 32 31 32 5 | 18 18 16 4 -11 24 109 | 607 16 114 252 -108
JUN-26 22400 P 37 37 36 36 5 | 21 21 18 6 -14 24 148 | 514 18 153 276 +28
JUN-26 22600 P 38 42 38 41 8 | 22 23 21 8 -18 23 54 | 579 21 62 759 +1
JUN-26 22800 P 42 49 42 49 3 | 27 27 23 11 -24 22 26 | 678 23 29 590 -5
JUN-26 23000 P 53 59 50 59 10 | 32 32 26 16 -30 22 150 | 819 26 160 650 +57
JUN-26 23200 P 61 71 61 67 12 | 37 37 31 23 -37 21 84 | 885 31 96 334 -27
JUN-26 23400 P 73 86 72 78 31 | 46 46 37 33 -42 21 90 | 955 37 121 571 -8
JUN-26 23600 P 90 103 88 91 50 | 57 57 46 47 -50 20 90 | 1031 46 140 617 +1
JUN-26 23800 P 113 140 110 113 98 | 100 100 58 64 -63 19 251 | 1093 58 349 723 -150
JUN-26 24000 P 149 180 140 150 131 | 98 100 76 88 -76 18 374 | 1169 69 505 985 -8
JUN-26 24200 P 192 235 180 188 114 | 120 135 101 123 -88 18 386 | 1275 86 500 810 -194
JUN-26 24400 P 250 305 238 250 137 | 194 194 138 168 -101 17 397 | 1365 100 534 766 -83
JUN-26 24600 P 326 395 317 327 105 | 240 252 188 228 -112 17 372 | 1405 113 477 599 +63
JUN-26 24800 P 432 491 405 460 93 | 290 343 258 312 -126 16 407 | 1477 145 500 964 +123
JUN-26 25000 P 515 625 515 625 40 | 386 460 349 422 -134 17 195 | 1700 188 235 538 +18
JUN-26 25200 P 711 775 695 695 9 | 488 585 460 552 -144 17 57 | 1866 234 66 1680 -4
JUN-26 25400 P 880 895 870 870 6 | 799 799 590 701 -147 17 20 | 1858 277 26 343 -4
JUN-26 25600 P 992 992 992 992 1 | 848 899 848 863 -149 17 7 | 1900 333 8 521 0
JUN-26 25800 P 0 0 0 0 0 | 964 1044 964 1036 -149 18 9 | 1880 400 9 295 +8
JUN-26 26000 P 0 0 0 0 0 | 1101 1228 1101 1217 -144 18 16 | 2092 436 16 335 -2
JUN-26 26200 P 1567 1591 1540 1540 3 | 1396 1396 1396 1403 -139 19 3 | 2189 530 6 209 -3
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1595 -147 20 0 | 2328 608 0 213 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 1791 -124 21 0 | 2530 680 0 54 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 1985 -144 21 0 | 2682 810 0 72 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2180 -143 22 0 | 2655 928 0 174 0
JUN-26 27200 P 2512 2538 2512 2538 8 | 0 0 0 2379 -130 23 0 | 3300 1495 8 52 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2578 -129 24 0 | 3210 1175 0 43 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 2776 -129 25 0 | 2874 1400 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 2970 -133 22 0 | 3236 1559 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3169 -133 22 0 | 3210 1525 0 17 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3369 -132 23 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3569 -132 24 0 | 3410 2465 0 1 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 3769 -131 25 0 | 4478 2116 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 3968 -132 0 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4168 -132 0 0 | 4200 3375 0 2 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4368 -132 0 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4568 -131 0 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 4768 -131 0 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 4968 -131 0 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5168 -131 0 0 | 5700 2950 0 8 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5368 -131 0 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5568 -131 0 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 5768 -131 0 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 5968 -131 0 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6168 -131 0 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6368 -131 0 0 | 5630 4878 0 12 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6568 -131 0 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 6768 -131 0 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 6968 -131 0 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7168 -131 0 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7368 -131 0 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7568 -131 0 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 7768 -131 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 7968 -131 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8168 -131 0 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8368 -131 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8568 -131 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 8768 -131 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 8968 -131 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9168 -131 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9568 -131 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 9968 -131 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10368 -131 0 0 | 0 0 0 10 0
TOTAL PUT 886 | TOTAL PUT 3379 | TOTAL PUT 4265 20294 -319
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 10631 46858 -760
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 8812 +140 0 0 | 0 0 0 0 0
JUL-26 16100 C 0 0 0 0 0 | 0 0 0 8712 +140 0 0 | 0 0 0 0 0
JUL-26 16200 C 0 0 0 0 0 | 0 0 0 8612 +140 0 0 | 0 0 0 0 0
JUL-26 16300 C 0 0 0 0 0 | 0 0 0 8512 +140 0 0 | 0 0 0 0 0
JUL-26 16400 C 0 0 0 0 0 | 0 0 0 8412 +140 0 0 | 0 0 0 0 0
JUL-26 16500 C 0 0 0 0 0 | 0 0 0 8312 +140 0 0 | 0 0 0 0 0
JUL-26 16600 C 0 0 0 0 0 | 0 0 0 8212 +140 0 0 | 0 0 0 0 0
JUL-26 16700 C 0 0 0 0 0 | 0 0 0 8112 +140 0 0 | 0 0 0 0 0
JUL-26 16800 C 0 0 0 0 0 | 0 0 0 8012 +140 0 0 | 0 0 0 0 0
JUL-26 16900 C 0 0 0 0 0 | 0 0 0 7912 +140 0 0 | 0 0 0 0 0
JUL-26 17000 C 0 0 0 0 0 | 0 0 0 7812 +140 0 0 | 0 0 0 0 0
JUL-26 17100 C 0 0 0 0 0 | 0 0 0 7712 +140 0 0 | 0 0 0 0 0
JUL-26 17200 C 0 0 0 0 0 | 0 0 0 7612 +140 0 0 | 0 0 0 0 0
JUL-26 17300 C 0 0 0 0 0 | 0 0 0 7512 +140 0 0 | 0 0 0 0 0
JUL-26 17400 C 0 0 0 0 0 | 0 0 0 7412 +140 0 0 | 0 0 0 0 0
JUL-26 17500 C 0 0 0 0 0 | 0 0 0 7312 +140 0 0 | 0 0 0 0 0
JUL-26 17600 C 0 0 0 0 0 | 0 0 0 7212 +139 0 0 | 0 0 0 0 0
JUL-26 17700 C 0 0 0 0 0 | 0 0 0 7112 +139 0 0 | 0 0 0 0 0
JUL-26 17800 C 0 0 0 0 0 | 0 0 0 7012 +139 0 0 | 0 0 0 0 0
JUL-26 17900 C 0 0 0 0 0 | 0 0 0 6913 +140 31 0 | 0 0 0 0 0
JUL-26 18000 C 0 0 0 0 0 | 0 0 0 6813 +140 30 0 | 0 0 0 0 0
JUL-26 18100 C 0 0 0 0 0 | 0 0 0 6713 +140 30 0 | 0 0 0 0 0
JUL-26 18200 C 0 0 0 0 0 | 0 0 0 6613 +140 29 0 | 0 0 0 0 0
JUL-26 18300 C 0 0 0 0 0 | 0 0 0 6513 +140 29 0 | 0 0 0 0 0
JUL-26 18400 C 0 0 0 0 0 | 0 0 0 6413 +140 28 0 | 0 0 0 0 0
JUL-26 18500 C 0 0 0 0 0 | 0 0 0 6313 +139 28 0 | 0 0 0 0 0
JUL-26 18600 C 0 0 0 0 0 | 0 0 0 6213 +139 27 0 | 0 0 0 0 0
JUL-26 18700 C 0 0 0 0 0 | 0 0 0 6113 +139 27 0 | 0 0 0 0 0
JUL-26 18800 C 0 0 0 0 0 | 0 0 0 6014 +140 28 0 | 0 0 0 0 0
JUL-26 18900 C 0 0 0 0 0 | 0 0 0 5914 +139 28 0 | 0 0 0 0 0
JUL-26 19000 C 0 0 0 0 0 | 0 0 0 5814 +139 27 0 | 0 0 0 0 0
JUL-26 19100 C 0 0 0 0 0 | 0 0 0 5714 +139 27 0 | 0 0 0 0 0
JUL-26 19200 C 0 0 0 0 0 | 0 0 0 5615 +139 27 0 | 0 0 0 0 0
JUL-26 19300 C 0 0 0 0 0 | 0 0 0 5515 +139 27 0 | 0 0 0 0 0
JUL-26 19400 C 0 0 0 0 0 | 0 0 0 5415 +138 26 0 | 0 0 0 0 0
JUL-26 19500 C 0 0 0 0 0 | 0 0 0 5316 +139 27 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 5216 +138 26 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 5117 +138 26 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 5017 +137 26 0 | 5450 5450 0 1 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 4918 +138 26 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 4818 +137 25 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 4620 +136 25 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 4422 +135 25 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 4224 +134 24 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 4027 +132 24 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 3831 +131 24 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 3636 +130 24 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 3441 +127 23 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 3248 +125 23 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 3056 +122 23 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 2865 +118 22 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 2677 +114 22 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 2491 +110 22 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 2308 +105 21 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 2127 +99 21 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 1951 +93 21 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 1778 +85 20 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 1611 +78 20 0 | 2589 1105 0 3 0
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 1449 +71 19 0 | 1032 908 0 25 0
JUL-26 23800 C 0 0 0 0 0 | 0 0 0 1278 +54 19 0 | 1035 790 0 985 0
JUL-26 24000 C 0 0 0 0 0 | 1165 1165 1164 1127 +46 18 5 | 2024 694 5 361 -4
JUL-26 24200 C 918 918 918 918 1 | 1025 1025 970 986 +58 18 3 | 1143 609 4 213 -3
JUL-26 24400 C 0 0 0 0 0 | 0 0 0 857 +39 18 0 | 902 500 0 179 0
JUL-26 24600 C 0 0 0 0 0 | 814 814 736 734 +13 17 15 | 1038 430 15 101 -15
JUL-26 24800 C 623 623 610 610 2 | 750 750 628 628 +9 17 34 | 947 360 36 164 +7
JUL-26 25000 C 525 525 470 470 15 | 630 630 530 535 +5 17 70 | 1321 296 85 227 +15
JUL-26 25200 C 0 0 0 0 0 | 524 530 451 453 0 17 41 | 939 252 41 156 +13
JUL-26 25400 C 385 385 362 362 4 | 447 447 377 384 -5 18 49 | 944 213 53 59 -12
JUL-26 25600 C 322 322 284 284 6 | 352 399 316 325 -7 18 190 | 864 172 196 304 +64
JUL-26 25800 C 270 276 260 276 10 | 307 335 265 275 -7 18 58 | 838 147 68 218 -31
JUL-26 26000 C 226 228 203 203 39 | 280 286 223 231 -8 18 96 | 757 125 135 300 -72
JUL-26 26200 C 190 195 168 168 43 | 227 227 184 194 -8 18 68 | 650 107 111 293 -44
JUL-26 26400 C 160 160 150 150 2 | 198 205 155 162 -7 18 52 | 598 90 54 281 -31
JUL-26 26600 C 137 140 128 128 5 | 168 168 130 135 -7 19 106 | 495 76 111 400 -10
JUL-26 26800 C 114 114 114 114 9 | 140 140 109 112 -6 19 132 | 451 64 141 214 +50
JUL-26 27000 C 94 97 94 95 3 | 120 122 95 93 -11 19 36 | 390 59 39 424 +27
JUL-26 27200 C 88 88 88 88 1 | 92 101 81 81 -5 19 58 | 342 51 59 422 +12
JUL-26 27400 C 73 73 73 73 1 | 90 90 70 67 -4 20 32 | 300 44 33 269 +21
JUL-26 27600 C 0 0 0 0 0 | 72 78 62 55 -4 20 8 | 266 41 8 278 -1
JUL-26 27800 C 0 0 0 0 0 | 56 56 52 46 -2 20 25 | 222 36 25 226 +24
JUL-26 28000 C 53 53 46 47 5 | 55 55 46 37 -2 20 10 | 209 34 15 431 +3
JUL-26 28200 C 0 0 0 0 0 | 0 0 0 31 -1 20 0 | 172 31 0 98 0
JUL-26 28400 C 40 40 40 40 1 | 0 0 0 25 -1 20 0 | 159 28 1 203 +1
JUL-26 28600 C 0 0 0 0 0 | 34 34 34 21 0 21 8 | 140 25 8 107 +8
JUL-26 28800 C 32 32 32 32 1 | 30 30 30 17 0 21 1 | 122 22 2 86 +1
JUL-26 29000 C 31 31 29 29 3 | 32 32 27 14 0 21 26 | 109 21 29 85 +29
JUL-26 29200 C 26 27 26 27 2 | 0 0 0 12 +1 21 0 | 94 22 2 114 +2
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 10 +1 21 0 | 79 23 0 30 0
JUL-26 29600 C 0 0 0 0 0 | 21 22 21 8 0 21 10 | 61 17 10 8 -5
JUL-26 29800 C 0 0 0 0 0 | 20 20 20 7 +1 22 40 | 60 20 40 144 +40
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 5 0 22 0 | 54 14 0 18 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 4 0 22 0 | 38 10 0 45 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 3 0 22 0 | 25 12 0 248 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 32 13 0 29 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 31 9 0 34 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 14 11 0 3 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 22 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 23 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 24 0 | 8 8 0 3 0
TOTAL CALL 153 | TOTAL CALL 1173 | TOTAL CALL 1326 7796 +89
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 41 0 | 14 5 0 128 0
JUL-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 16 16 0 2 0
JUL-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 13 13 0 1 0
JUL-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 16 12 0 6 0
JUL-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 18 11 0 129 -5
JUL-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 26 23 0 8 0
JUL-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 42 42 0 1 0
JUL-26 18800 P 0 0 0 0 0 | 18 18 18 1 0 26 2 | 42 18 2 5 +2
JUL-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 44 33 0 98 0
JUL-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 43 30 0 15 0
JUL-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 41 41 0 1 0
JUL-26 19200 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 51 39 0 4 0
JUL-26 19300 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 42 42 0 5 0
JUL-26 19400 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 48 25 0 8 0
JUL-26 19500 P 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 57 37 0 28 0
JUL-26 19600 P 34 34 34 34 1 | 0 0 0 3 -3 25 0 | 58 34 1 90 0
JUL-26 19700 P 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 60 45 0 215 0
JUL-26 19800 P 0 0 0 0 0 | 28 29 28 5 -3 26 2 | 62 28 2 86 0
JUL-26 19900 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 61 38 0 44 0
JUL-26 20000 P 39 40 39 40 2 | 29 32 29 7 -3 26 4 | 69 29 6 40 +3
JUL-26 20200 P 43 43 43 43 2 | 34 34 33 8 -4 25 10 | 75 33 12 90 -2
JUL-26 20400 P 0 0 0 0 0 | 37 37 37 10 -5 25 7 | 78 37 7 109 +7
JUL-26 20600 P 0 0 0 0 0 | 40 40 40 13 -6 25 5 | 79 38 5 487 0
JUL-26 20800 P 53 53 53 53 2 | 0 0 0 16 -7 24 0 | 94 40 2 187 +1
JUL-26 21000 P 0 0 0 0 0 | 43 48 43 20 -9 24 20 | 108 43 20 164 +16
JUL-26 21200 P 0 0 0 0 0 | 51 51 46 24 -11 24 53 | 118 46 53 181 +21
JUL-26 21400 P 0 0 0 0 0 | 54 56 51 30 -13 23 182 | 123 51 182 372 -4
JUL-26 21600 P 78 78 78 78 1 | 61 61 55 37 -16 23 27 | 152 55 28 487 -11
JUL-26 21800 P 0 0 0 0 0 | 63 68 63 45 -19 23 80 | 168 63 80 296 +3
JUL-26 22000 P 94 97 94 97 3 | 75 75 73 55 -22 22 22 | 192 70 25 434 +4
JUL-26 22200 P 0 0 0 0 0 | 104 104 76 67 -27 22 27 | 217 71 27 501 0
JUL-26 22400 P 0 0 0 0 0 | 93 93 93 81 -32 22 4 | 246 83 4 615 +4
JUL-26 22600 P 136 137 136 137 11 | 106 108 101 98 -37 21 9 | 283 91 20 384 +2
JUL-26 22800 P 158 161 158 161 2 | 115 124 110 118 -42 21 65 | 326 103 67 420 +57
JUL-26 23000 P 171 193 171 178 9 | 150 150 127 137 -47 20 154 | 372 112 163 393 +83
JUL-26 23200 P 213 213 213 213 1 | 164 167 149 161 -53 20 215 | 430 116 216 398 +68
JUL-26 23400 P 235 251 235 251 7 | 191 198 175 193 -60 20 178 | 486 136 185 286 -63
JUL-26 23600 P 273 277 273 277 2 | 224 230 201 230 -67 19 79 | 555 153 81 339 +5
JUL-26 23800 P 316 343 316 343 5 | 255 273 243 272 -76 19 45 | 621 178 50 364 0
JUL-26 24000 P 369 369 369 369 1 | 300 326 280 321 -85 18 162 | 733 200 163 260 +44
JUL-26 24200 P 446 473 432 473 6 | 348 377 340 378 -93 18 116 | 840 238 122 310 -16
JUL-26 24400 P 0 0 0 0 0 | 417 461 403 443 -101 18 27 | 926 275 27 556 -8
JUL-26 24600 P 615 660 604 660 6 | 495 539 475 523 -118 18 52 | 1013 319 58 248 +40
JUL-26 24800 P 698 698 698 698 1 | 595 632 568 618 -112 17 11 | 1163 360 12 188 +10
JUL-26 25000 P 810 846 810 846 2 | 680 746 660 723 -123 17 40 | 1356 428 42 143 +21
JUL-26 25200 P 0 0 0 0 0 | 755 788 755 841 -124 17 33 | 1255 499 33 17 -31
JUL-26 25400 P 0 0 0 0 0 | 878 878 878 972 -123 18 1 | 1630 571 1 92 0
JUL-26 25600 P 1220 1220 1220 1220 1 | 0 0 0 1110 -123 18 0 | 1220 653 1 65 +1
JUL-26 25800 P 0 0 0 0 0 | 0 0 0 1260 -122 18 0 | 1118 807 0 44 0
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1413 -161 18 0 | 1654 867 0 6 0
JUL-26 26200 P 0 0 0 0 0 | 0 0 0 1588 -148 19 0 | 1870 956 0 10 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1755 -147 19 0 | 1151 1151 0 1 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 1927 -147 19 0 | 0 0 0 3 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 2104 -146 19 0 | 0 0 0 4 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 2284 -145 19 0 | 2210 1470 0 5 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2467 -145 19 0 | 0 0 0 3 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2653 -144 19 0 | 3057 1836 0 8 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2842 -143 20 0 | 3102 3100 0 1 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 3032 -143 20 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 3224 -142 20 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 3418 -141 20 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3612 -141 20 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3808 -141 20 0 | 3121 3121 0 2 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 4004 -141 21 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 4201 -141 21 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 4399 -140 21 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4597 -140 21 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4795 -140 21 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4994 -140 21 0 | 0 0 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 5193 -140 22 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 5392 -140 22 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 5591 -140 22 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 5791 -139 22 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 5990 -140 22 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 6190 -140 23 0 | 5772 5772 0 1 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 6390 -139 23 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 6589 -140 22 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 6789 -140 23 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 6989 -140 23 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 7189 -140 24 0 | 0 0 0 0 0
TOTAL PUT 65 | TOTAL PUT 1632 | TOTAL PUT 1697 9388 +252
| MONTH PUT/CALL RATIO 1.27
| MONTH TOTAL 3023 17184 +341
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 19300 C 0 0 0 0 0 | 0 0 0 5486 +118 25 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5389 +118 24 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5292 +117 24 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5196 +116 24 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5099 +115 24 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5003 +114 24 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 4907 +113 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4812 +113 24 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4622 +111 24 0 | 5117 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4433 +109 23 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4245 +107 23 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4059 +104 23 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 3875 +102 23 0 | 6172 3855 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3692 +99 23 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3512 +96 22 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3334 +93 22 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3158 +89 22 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 2985 +85 22 0 | 4840 3800 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2816 +83 21 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2649 +78 21 0 | 4520 4030 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2486 +75 21 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2326 +70 21 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2170 +66 21 0 | 3700 3540 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2019 +62 20 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 1950 1950 1950 1872 +58 20 1 | 1950 1410 1 1 -1
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1730 +54 20 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1565 +36 19 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1443 +39 19 0 | 1877 1080 0 8 0
SEP-26 24200 C 1265 1265 1265 1265 1 | 0 0 0 1321 +36 19 0 | 1998 941 1 41 +1
SEP-26 24400 C 1160 1160 1160 1160 1 | 0 0 0 1204 +37 19 0 | 1480 981 1 2 -1
SEP-26 24600 C 0 0 0 0 0 | 1157 1157 1077 1090 +26 19 3 | 2205 838 3 26 -1
SEP-26 24800 C 0 0 0 0 0 | 1016 1016 996 989 +20 19 6 | 2222 868 6 59 +5
SEP-26 25000 C 0 0 0 0 0 | 1000 1000 912 897 +19 19 4 | 2170 744 4 147 +1
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 810 +14 19 0 | 1835 578 0 56 0
SEP-26 25400 C 0 0 0 0 0 | 825 825 825 730 +11 18 1 | 1763 514 1 209 0
SEP-26 25600 C 0 0 0 0 0 | 0 0 0 655 +5 18 0 | 1938 452 0 177 -15
SEP-26 25800 C 0 0 0 0 0 | 581 607 581 589 +3 18 54 | 1645 414 54 132 -59
SEP-26 26000 C 0 0 0 0 0 | 578 578 528 532 +2 19 16 | 2600 354 16 207 -1
SEP-26 26200 C 448 448 448 448 1 | 520 533 473 479 +1 19 12 | 1825 320 13 141 -10
SEP-26 26400 C 0 0 0 0 0 | 0 0 0 430 0 19 0 | 1925 301 0 82 0
SEP-26 26600 C 0 0 0 0 0 | 439 439 389 386 0 19 6 | 1895 319 6 198 +4
SEP-26 26800 C 0 0 0 0 0 | 348 357 340 345 -2 19 5 | 1874 228 5 109 +2
SEP-26 27000 C 0 0 0 0 0 | 328 328 309 309 -3 19 5 | 1830 232 5 132 0
SEP-26 27200 C 0 0 0 0 0 | 0 0 0 276 -4 19 0 | 1450 195 0 47 0
SEP-26 27400 C 0 0 0 0 0 | 0 0 0 246 -7 19 0 | 1877 162 0 44 0
SEP-26 27600 C 0 0 0 0 0 | 254 254 254 219 -8 19 1 | 850 167 1 161 0
SEP-26 27800 C 0 0 0 0 0 | 0 0 0 196 -8 19 0 | 1123 139 0 91 0
SEP-26 28000 C 0 0 0 0 0 | 202 202 178 178 -7 20 4 | 1390 120 4 36 +4
SEP-26 28200 C 0 0 0 0 0 | 190 193 167 159 -5 20 9 | 1036 130 9 87 +9
SEP-26 28400 C 0 0 0 0 0 | 163 174 163 144 -1 20 8 | 1072 101 8 126 +7
SEP-26 28600 C 135 135 135 135 1 | 0 0 0 127 -1 20 0 | 1123 89 1 110 0
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 113 +3 20 0 | 1020 98 0 45 0
SEP-26 29000 C 0 0 0 0 0 | 0 0 0 99 +2 20 0 | 1256 72 0 177 0
SEP-26 29200 C 0 0 0 0 0 | 112 112 112 88 +2 20 1 | 958 76 1 32 +1
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 77 +2 20 0 | 908 82 0 43 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 66 0 20 0 | 802 63 0 46 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 58 0 20 0 | 830 85 0 47 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 51 -2 20 0 | 824 63 0 71 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 45 0 20 0 | 735 65 0 49 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 39 0 20 0 | 747 59 0 55 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 35 +1 20 0 | 720 40 0 31 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 30 0 20 0 | 614 45 0 44 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 27 +1 20 0 | 637 39 0 25 0
SEP-26 31200 C 0 0 0 0 0 | 40 40 40 23 0 20 1 | 527 40 1 6 +1
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 20 0 20 0 | 616 69 0 8 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 18 +1 21 0 | 315 31 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 16 +1 21 0 | 160 40 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 14 +1 21 0 | 480 29 0 13 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 12 +1 21 0 | 260 26 0 59 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 10 0 21 0 | 312 23 0 3 0
SEP-26 32600 C 0 0 0 0 0 | 23 23 23 9 0 21 2 | 198 14 2 5 +2
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 8 +1 21 0 | 236 16 0 4 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 7 +1 21 0 | 285 19 0 7 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 6 +1 21 0 | 338 14 0 23 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 240 14 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 111 14 0 7 0
SEP-26 33800 C 0 0 0 0 0 | 17 17 17 3 +1 21 1 | 290 12 1 69 +1
TOTAL CALL 4 | TOTAL CALL 140 | TOTAL CALL 144 3320 -50
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 19300 P 0 0 0 0 0 | 0 0 0 38 -12 25 0 | 0 0 0 0 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 41 -12 24 0 | 0 0 0 0 0
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 44 -15 24 0 | 309 74 0 84 0
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 48 -14 24 0 | 148 86 0 60 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 51 -15 24 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 55 -16 24 0 | 219 100 0 3 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 61 -15 24 0 | 423 90 0 27 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 66 -15 24 0 | 460 95 0 75 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 76 -17 24 0 | 338 103 0 16 0
SEP-26 20400 P 0 0 0 0 0 | 115 115 115 87 -19 24 1 | 516 115 1 16 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 100 -20 23 0 | 577 108 0 10 0
SEP-26 20800 P 0 0 0 0 0 | 134 134 134 114 -27 23 1 | 540 134 1 3 -1
SEP-26 21000 P 0 0 0 0 0 | 142 153 142 130 -30 23 5 | 644 128 5 217 -1
SEP-26 21200 P 0 0 0 0 0 | 161 161 161 148 -33 23 1 | 580 161 1 78 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 169 -35 23 0 | 737 186 0 66 -15
SEP-26 21600 P 0 0 0 0 0 | 191 202 191 191 -39 22 2 | 788 182 2 154 0
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 217 -42 22 0 | 795 189 0 165 -30
SEP-26 22000 P 287 287 282 282 3 | 240 240 234 240 -44 22 2 | 855 190 5 271 0
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 265 -48 21 0 | 912 221 0 222 0
SEP-26 22400 P 0 0 0 0 0 | 0 0 0 293 -54 21 0 | 990 242 0 136 0
SEP-26 22600 P 0 0 0 0 0 | 336 336 336 327 -55 21 1 | 900 254 1 75 0
SEP-26 22800 P 0 0 0 0 0 | 336 360 336 367 -57 20 18 | 1069 282 18 144 -17
SEP-26 23000 P 0 0 0 0 0 | 374 376 374 410 -62 20 25 | 1050 307 25 60 +15
SEP-26 23200 P 520 520 520 520 1 | 422 439 422 457 -66 20 9 | 1164 318 10 83 +2
SEP-26 23400 P 0 0 0 0 0 | 475 511 475 508 -70 20 12 | 1422 369 12 68 +7
SEP-26 23600 P 0 0 0 0 0 | 530 530 530 564 -75 19 1 | 1151 405 1 32 -4
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 625 -81 19 0 | 1273 446 0 34 0
SEP-26 24000 P 0 0 0 0 0 | 678 678 678 691 -90 19 1 | 1481 490 1 52 0
SEP-26 24200 P 0 0 0 0 0 | 730 785 730 765 -99 19 3 | 1648 548 3 117 -3
SEP-26 24400 P 0 0 0 0 0 | 806 845 806 848 -95 19 2 | 1830 601 2 106 +1
SEP-26 24600 P 0 0 0 0 0 | 900 969 900 941 -108 19 24 | 1752 603 24 101 +20
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1040 -114 19 0 | 1660 713 0 73 0
SEP-26 25000 P 0 0 0 0 0 | 1090 1171 1090 1146 -118 18 8 | 1915 690 8 239 +8
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1260 -114 18 0 | 1710 800 0 58 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1379 -118 18 0 | 2485 814 0 255 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1506 -120 18 0 | 2011 837 0 92 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1639 -123 18 0 | 2710 1158 0 38 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1800 -128 19 0 | 2586 1060 0 28 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1945 -129 19 0 | 2439 1151 0 28 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2095 -130 19 0 | 1845 1711 0 14 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2250 -130 19 0 | 1988 1487 0 24 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2408 -131 19 0 | 2615 1761 0 21 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2570 -132 19 0 | 3092 1805 0 10 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2736 -132 19 0 | 2910 1870 0 8 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2905 -132 19 0 | 3660 1929 0 20 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3078 -131 19 0 | 2794 2560 0 8 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3252 -132 19 0 | 0 0 0 2 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3430 -131 20 0 | 4378 4338 0 6 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3610 -131 20 0 | 2765 2670 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3792 -131 20 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3976 -131 20 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4161 -131 20 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4348 -131 20 0 | 4960 2880 0 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4537 -131 20 0 | 5450 4683 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4727 -130 20 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4918 -130 20 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5110 -130 20 0 | 5700 3525 0 29 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5303 -130 20 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5497 -130 20 0 | 6177 4700 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5691 -130 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5887 -129 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6082 -130 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6279 -129 20 0 | 6270 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6475 -130 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6672 -130 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6870 -129 21 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7068 -129 21 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7266 -129 21 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7464 -129 21 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7662 -130 21 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7861 -130 21 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 8060 -129 21 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8259 -130 21 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8458 -130 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8657 -130 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8857 -129 21 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 9056 -130 21 0 | 8230 8230 0 1 0
TOTAL PUT 4 | TOTAL PUT 116 | TOTAL PUT 120 3463 -18
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 264 6783 -68
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 14846 +135 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14746 +135 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14646 +135 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14546 +135 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14446 +135 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14346 +135 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14246 +135 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14146 +135 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14046 +135 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 13946 +135 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 13846 +135 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13746 +135 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13646 +135 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13546 +135 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13446 +135 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13346 +135 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13246 +135 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13046 +135 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12847 +136 31 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12647 +135 31 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12447 +135 30 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12247 +135 29 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12047 +135 29 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11848 +136 30 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11648 +135 29 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11448 +135 28 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11249 +136 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11049 +135 28 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10850 +135 28 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10651 +136 28 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10451 +135 28 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10252 +135 27 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10053 +135 27 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9855 +135 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9656 +135 27 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9458 +135 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9260 +135 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9062 +135 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8865 +135 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8667 +134 26 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8471 +135 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8274 +134 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8078 +134 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7883 +134 26 0 | 7720 7168 0 4 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7688 +134 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7493 +132 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7299 +132 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7106 +131 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6914 +131 25 0 | 7668 6360 0 1 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6723 +131 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6532 +129 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6342 +128 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6154 +128 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 5976 6060 5976 5966 +126 24 2 | 7060 5910 2 3 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5780 +125 24 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 5687 +124 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5595 +123 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5503 +123 24 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5411 +122 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5320 +121 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5229 +120 23 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5138 +119 23 0 | 0 0 0 0 0
DEC-26 20000 C 4928 4980 4928 4980 2 | 0 0 0 5048 +118 23 0 | 6424 4520 2 8 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4869 +116 23 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4692 +114 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4516 +111 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4343 +108 23 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 4200 4200 4200 4172 +106 22 1 | 5680 4098 1 7 +1
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4003 +103 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3836 +100 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3672 +97 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3510 +93 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3351 +89 22 0 | 3406 3406 0 1 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3195 +85 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3042 +82 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2892 +78 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2745 +73 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2601 +69 21 0 | 3680 3650 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2432 +35 20 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2325 +60 21 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2192 +56 20 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2034 +37 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 1933 1933 1933 1912 +30 20 1 | 2359 1933 1 1 +1
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1795 +29 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1683 +30 20 0 | 1490 1490 0 1 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1577 +24 19 0 | 1552 1480 0 9 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1476 +25 19 0 | 2170 1285 0 18 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1379 +22 19 0 | 2568 1367 0 2 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1287 +19 19 0 | 1549 1040 0 28 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1199 +16 19 0 | 1855 913 0 49 0
DEC-26 25600 C 0 0 0 0 0 | 1123 1123 1123 1117 +12 19 1 | 1816 893 1 41 +1
DEC-26 25800 C 1020 1020 1020 1020 1 | 0 0 0 1041 +10 19 0 | 1616 805 1 73 0
DEC-26 26000 C 0 0 0 0 0 | 1050 1050 1050 968 +7 19 2 | 1800 794 2 71 0
DEC-26 26200 C 0 0 0 0 0 | 923 923 903 899 0 19 3 | 1890 731 3 57 +3
DEC-26 26400 C 0 0 0 0 0 | 847 848 847 835 +2 19 14 | 1798 692 14 115 +14
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 777 +1 19 0 | 1563 618 0 95 0
DEC-26 26800 C 0 0 0 0 0 | 729 729 729 722 -2 19 7 | 1140 550 7 146 +7
DEC-26 27000 C 0 0 0 0 0 | 735 735 692 671 0 19 8 | 1498 515 8 15 -3
DEC-26 27200 C 0 0 0 0 0 | 628 628 628 623 0 19 7 | 1181 473 7 178 +7
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 577 -3 19 0 | 1167 442 0 218 0
DEC-26 27600 C 0 0 0 0 0 | 537 540 537 537 -2 19 19 | 1238 418 19 245 +19
DEC-26 27800 C 0 0 0 0 0 | 501 501 501 497 -4 20 7 | 995 400 7 194 +7
DEC-26 28000 C 0 0 0 0 0 | 474 478 463 462 -4 20 15 | 1139 343 15 240 +15
DEC-26 28200 C 0 0 0 0 0 | 476 476 440 429 -5 20 28 | 956 327 28 233 +27
DEC-26 28400 C 0 0 0 0 0 | 428 428 428 397 -10 20 1 | 913 294 1 111 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 368 -8 20 0 | 840 328 0 75 0
DEC-26 28800 C 0 0 0 0 0 | 392 392 340 341 -6 20 25 | 800 254 25 71 +24
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 316 -5 20 0 | 888 274 0 14 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 291 -5 20 0 | 714 366 0 32 0
DEC-26 29400 C 0 0 0 0 0 | 318 318 274 273 0 20 10 | 459 267 10 33 +10
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 246 -6 20 0 | 700 415 0 4 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 226 -6 20 0 | 640 215 0 8 0
DEC-26 30000 C 227 227 227 227 1 | 245 245 245 208 -5 20 1 | 645 171 2 32 +1
DEC-26 30200 C 0 0 0 0 0 | 196 196 196 191 -5 20 1 | 569 196 1 11 +1
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 175 -6 20 0 | 465 156 0 24 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 160 -6 20 0 | 350 324 0 2 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 147 -5 20 0 | 470 207 0 3 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 134 -6 20 0 | 505 137 0 25 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 123 -5 20 0 | 383 111 0 4 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 116 -2 20 0 | 400 147 0 12 0
DEC-26 31600 C 0 0 0 0 0 | 137 137 137 103 -5 20 1 | 384 137 1 6 +1
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 94 -5 20 0 | 368 300 0 6 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 86 -5 20 0 | 379 98 0 65 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 78 -5 20 0 | 154 76 0 16 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 72 -4 20 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 65 -5 20 0 | 189 122 0 5 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 60 -4 20 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 84 84 84 56 -2 20 1 | 233 81 1 23 +1
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 49 -4 20 0 | 228 105 0 3 0
DEC-26 33400 C 0 0 0 0 0 | 72 76 72 45 -4 20 14 | 259 72 14 22 +11
DEC-26 33600 C 0 0 0 0 0 | 72 72 72 41 -3 20 10 | 123 72 10 18 +10
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 37 -4 20 0 | 128 103 0 10 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 34 -3 20 0 | 162 42 0 147 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 28 -3 20 0 | 112 59 0 3 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 24 -2 21 0 | 120 70 0 34 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 19 -2 20 0 | 107 46 0 69 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 16 -2 21 0 | 0 0 0 0 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 13 -2 21 0 | 111 28 0 98 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 11 -1 21 0 | 14 14 0 3 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 9 -1 21 0 | 16 16 0 1 0
DEC-26 37200 C 0 0 0 0 0 | 17 17 17 7 -1 21 3 | 17 12 3 14 +3
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 6 -1 21 0 | 17 14 0 2 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 5 -1 21 0 | 50 13 0 62 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 17 11 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 25 12 0 4 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 2 -1 20 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 33 10 0 28 0
TOTAL CALL 4 | TOTAL CALL 182 | TOTAL CALL 186 3173 +161
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 39 0 | 10 5 0 106 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 38 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 37 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 11 0 4 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 36 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 6 6 6 1 0 35 1 | 13 6 1 51 +1
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 34 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 0 | 15 13 0 3 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 17 14 0 6 0
DEC-26 12000 P 0 0 0 0 0 | 12 12 11 1 0 31 2 | 22 11 2 62 +2
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 19 13 0 7 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 13 0 11 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 21 13 0 7 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 14 14 14 1 0 28 1 | 26 14 1 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 27 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 43 42 0 3 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 38 38 0 1 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 66 66 0 1 0
DEC-26 15000 P 0 0 0 0 0 | 44 44 43 9 0 27 4 | 66 43 4 15 +4
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 61 61 0 1 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 12 0 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 14 0 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 16 0 27 0 | 66 66 0 1 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 19 0 27 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 21 -1 26 0 | 95 76 0 209 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 25 0 26 0 | 109 87 0 3 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 28 -1 26 0 | 112 104 0 3 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 32 -1 26 0 | 100 86 0 10 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 37 -1 26 0 | 123 87 0 30 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 42 -1 26 0 | 110 92 0 12 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 47 -3 25 0 | 110 95 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 53 -3 25 0 | 115 102 0 14 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 60 -4 25 0 | 112 111 0 3 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 68 -4 25 0 | 165 112 0 26 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 77 -4 25 0 | 189 117 0 2 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 86 -6 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 96 -7 24 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 108 -7 24 0 | 200 196 0 2 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 120 -9 24 0 | 227 187 0 5 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 134 -10 24 0 | 0 0 0 0 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 141 -11 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 149 -12 24 0 | 285 223 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 157 -12 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 165 -13 24 0 | 303 178 0 53 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 174 -14 24 0 | 318 136 0 4 0
DEC-26 19800 P 0 0 0 0 0 | 225 225 225 183 -15 23 6 | 307 202 6 16 -6
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 192 -16 23 0 | 287 200 0 7 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 208 -11 23 0 | 359 197 0 33 0
DEC-26 20200 P 0 0 0 0 0 | 255 255 252 223 -19 23 2 | 381 232 2 18 0
DEC-26 20400 P 297 297 297 297 1 | 0 0 0 246 -21 23 0 | 385 250 1 60 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 270 -24 23 0 | 438 250 0 105 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 297 -36 23 0 | 452 288 0 160 0
DEC-26 21000 P 0 0 0 0 0 | 333 338 333 336 -30 23 5 | 506 330 5 102 +5
DEC-26 21200 P 0 0 0 0 0 | 364 364 364 364 -37 22 1 | 520 364 1 70 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 393 -45 22 0 | 541 362 0 101 0
DEC-26 21600 P 0 0 0 0 0 | 413 413 413 423 -48 22 1 | 600 379 1 51 +1
DEC-26 21800 P 0 0 0 0 0 | 447 447 447 457 -50 22 2 | 616 382 2 258 0
DEC-26 22000 P 540 540 540 540 1 | 483 505 475 494 -55 21 32 | 737 408 33 352 +27
DEC-26 22200 P 0 0 0 0 0 | 516 525 516 533 -59 21 2 | 708 439 2 487 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 578 -57 21 0 | 707 463 0 99 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 626 -64 21 0 | 688 507 0 113 0
DEC-26 22800 P 0 0 0 0 0 | 682 682 682 678 -60 21 1 | 930 560 1 16 0
DEC-26 23000 P 0 0 0 0 0 | 709 751 709 733 -66 21 5 | 1035 578 5 292 +1
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 791 -70 20 0 | 1096 623 0 28 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 852 -73 20 0 | 1215 661 0 50 0
DEC-26 23600 P 0 0 0 0 0 | 890 928 885 918 -77 20 3 | 1170 710 3 18 +2
DEC-26 23800 P 0 0 0 0 0 | 950 965 950 993 -79 20 2 | 1417 780 2 19 +2
DEC-26 24000 P 0 0 0 0 0 | 1050 1050 1050 1071 -88 20 1 | 1435 735 1 20 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1151 -97 20 0 | 1510 875 0 36 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1239 -100 20 0 | 1717 990 0 34 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1332 -103 20 0 | 1310 1000 0 12 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1432 -104 19 0 | 1740 1060 0 7 0
DEC-26 25000 P 0 0 0 0 0 | 1500 1500 1500 1534 -102 19 1 | 1834 1135 1 25 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1642 -109 19 0 | 1925 1335 0 18 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1755 -112 19 0 | 1726 1300 0 46 0
DEC-26 25600 P 0 0 0 0 0 | 1900 1900 1900 1873 -114 19 1 | 2121 1514 1 105 +1
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1995 -116 19 0 | 2180 1534 0 67 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2145 -123 20 0 | 1818 1643 0 65 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2278 -125 20 0 | 2049 1713 0 2 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2415 -126 20 0 | 2068 1765 0 3 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2555 -128 20 0 | 2817 1865 0 43 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2699 -130 20 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2846 -131 20 0 | 2649 2649 0 1 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2996 -133 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3149 -134 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3306 -135 20 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3465 -136 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3626 -137 20 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3790 -138 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 3966 3966 3966 3957 -138 20 2 | 3966 3966 2 2 +2
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4126 -139 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4297 -139 20 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4470 -140 20 0 | 4070 3750 0 2 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4645 -140 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4822 -140 20 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5000 -141 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5180 -141 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5362 -140 20 0 | 5135 4320 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5545 -140 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5729 -141 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5914 -141 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6101 -140 20 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6288 -141 20 0 | 5794 5180 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6477 -140 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6667 -140 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6857 -140 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7048 -140 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7240 -140 20 0 | 7465 6392 0 6 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7432 -140 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7626 -139 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7819 -140 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8014 -139 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8208 -139 20 0 | 7833 7603 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8403 -139 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8599 -139 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8795 -138 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8991 -139 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9188 -138 20 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9582 -138 20 0 | 8630 8630 0 1 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9977 -138 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10373 -137 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10770 -137 21 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11167 -137 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11565 -136 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11963 -136 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12361 -136 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12760 -136 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 13159 -136 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13558 -136 21 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13957 -136 21 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14357 -135 21 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14756 -136 21 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 15156 -135 21 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 75 | TOTAL PUT 77 3710 +42
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 263 6883 +203
MARKET PUT/CALL RATIO 0.76
MARKET TOTAL 14181 77708 -284
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED