MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUN-26 23800 792 110 19 128 54 586 +46
P JUN-26 24400 736 267 16 325 137 709 +99
P JUN-26 24000 731 146 18 175 73 895 +58
C JUN-26 25000 675 118 16 292 98 1129 -138
C JUN-26 25200 630 77 16 217 65 1478 -110
C JUN-26 24800 565 174 16 398 145 755 -172
P JUN-26 24200 517 196 17 239 99 812 +73
C JUN-26 25400 489 49 16 155 45 2215 -88
C JUN-26 25800 487 19 17 79 23 1241 -52
C JUN-26 25600 443 32 17 111 31 986 -67
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 JUN 2026, MONDAY 16 JUN 2026, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 12484 -348 0 0 | 10 10 0 1 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 12284 -348 0 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 12084 -348 0 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 11884 -348 0 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 11684 -348 0 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 11484 -348 0 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 11284 -348 0 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 11084 -348 0 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 10884 -348 0 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 10684 -348 0 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 10484 -348 0 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 10284 -348 0 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 10084 -348 0 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 9884 -348 0 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 9684 -348 0 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 9484 -348 0 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 9284 -348 0 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 9084 -348 0 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 8884 -348 0 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 8684 -348 0 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 8484 -348 0 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 8284 -348 0 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 8084 -348 0 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 7884 -348 0 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 7684 -348 0 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 7484 -348 0 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 7284 -348 0 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 7084 -348 0 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 6884 -348 0 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 6684 -348 0 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 6484 -355 0 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 6284 -355 0 0 | 0 0 0 0 0
JUN-26 18300 C 0 0 0 0 0 | 0 0 0 6184 -348 0 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 6084 -348 0 0 | 0 0 0 0 0
JUN-26 18500 C 0 0 0 0 0 | 0 0 0 5984 -348 0 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 5884 -348 0 0 | 0 0 0 0 0
JUN-26 18700 C 0 0 0 0 0 | 0 0 0 5784 -348 0 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 5684 -348 0 0 | 0 0 0 0 0
JUN-26 18900 C 0 0 0 0 0 | 0 0 0 5584 -348 0 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 5484 -348 0 0 | 0 0 0 0 0
JUN-26 19100 C 0 0 0 0 0 | 0 0 0 5384 -348 0 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 5284 -348 0 0 | 0 0 0 0 0
JUN-26 19300 C 0 0 0 0 0 | 0 0 0 5184 -348 0 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 5084 -348 0 0 | 0 0 0 0 0
JUN-26 19500 C 0 0 0 0 0 | 0 0 0 4985 -347 41 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 4885 -347 41 0 | 0 0 0 0 0
JUN-26 19700 C 0 0 0 0 0 | 0 0 0 4785 -347 40 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 4685 -347 39 0 | 6378 6173 0 0 0
JUN-26 19900 C 0 0 0 0 0 | 0 0 0 4585 -347 38 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 4485 -347 37 0 | 6588 5310 0 0 0
JUN-26 20200 C 0 0 0 0 0 | 0 0 0 4285 -347 35 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 4085 -347 34 0 | 5940 4668 0 1 0
JUN-26 20600 C 0 0 0 0 0 | 0 0 0 3886 -346 34 0 | 5030 4426 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 3686 -346 33 0 | 5236 4260 0 1 0
JUN-26 21000 C 0 0 0 0 0 | 0 0 0 3487 -345 32 0 | 5664 3985 0 1 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 3288 -344 32 0 | 6070 3890 0 2 0
JUN-26 21400 C 0 0 0 0 0 | 0 0 0 3089 -344 31 0 | 5230 3798 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 2890 -343 29 0 | 4180 3680 0 28 0
JUN-26 21800 C 0 0 0 0 0 | 0 0 0 2692 -342 29 0 | 4919 2560 0 1 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 2500 -334 30 0 | 5700 3645 0 4 0
JUN-26 22200 C 0 0 0 0 0 | 0 0 0 2302 -333 28 0 | 4575 3830 0 1 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 2107 -344 27 0 | 4278 2358 0 3 0
JUN-26 22600 C 0 0 0 0 0 | 0 0 0 1911 -344 26 0 | 4462 1551 0 2 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1716 -341 25 0 | 5360 1380 0 9 0
JUN-26 23000 C 0 0 0 0 0 | 0 0 0 1521 -341 23 0 | 4955 1151 0 8 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1329 -337 21 0 | 4493 977 0 24 0
JUN-26 23400 C 0 0 0 0 0 | 1160 1160 1090 1143 -328 20 3 | 4668 810 3 51 +3
JUN-26 23600 C 0 0 0 0 0 | 1135 1135 894 961 -321 19 8 | 4396 666 8 60 +7
JUN-26 23800 C 0 0 0 0 0 | 1042 1042 827 784 -312 18 12 | 4445 540 12 37 +11
JUN-26 24000 C 907 977 907 970 4 | 866 875 560 624 -293 17 25 | 3860 420 29 91 +15
JUN-26 24200 C 765 770 765 770 2 | 550 608 420 472 -279 16 54 | 4074 322 56 376 +24
JUN-26 24400 C 630 630 630 630 1 | 540 540 302 352 -246 16 203 | 2151 243 204 532 +114
JUN-26 24600 C 478 515 473 500 10 | 410 430 215 250 -212 16 406 | 2130 180 416 670 +133
JUN-26 24800 C 339 398 339 360 31 | 318 318 145 174 -172 16 534 | 1682 131 565 755 +137
JUN-26 25000 C 250 292 240 240 125 | 230 230 98 118 -138 16 550 | 2710 96 675 1129 +69
JUN-26 25200 C 180 217 172 178 258 | 148 162 65 77 -110 16 372 | 1680 65 630 1478 +11
JUN-26 25400 C 128 155 125 129 124 | 102 112 45 49 -88 16 365 | 2054 45 489 2215 +126
JUN-26 25600 C 93 111 90 97 58 | 71 82 31 32 -67 17 385 | 2065 31 443 986 -91
JUN-26 25800 C 66 79 64 64 79 | 55 55 23 19 -52 17 408 | 1787 23 487 1241 +107
JUN-26 26000 C 49 58 45 50 38 | 39 41 17 11 -39 17 304 | 2327 17 342 1706 +87
JUN-26 26200 C 41 41 35 38 5 | 28 28 14 6 -31 17 140 | 2000 14 145 1244 +33
JUN-26 26400 C 30 30 28 28 4 | 24 24 12 3 -23 17 149 | 1760 12 153 1148 +119
JUN-26 26600 C 25 25 24 24 5 | 15 15 10 2 -16 17 77 | 1900 10 82 1016 +52
JUN-26 26800 C 19 20 15 15 6 | 11 11 9 1 -12 17 36 | 1650 9 42 874 +12
JUN-26 27000 C 17 17 15 15 22 | 13 13 8 1 -8 19 121 | 1837 8 143 814 +42
JUN-26 27200 C 0 0 0 0 0 | 10 10 10 1 -5 20 20 | 1640 8 20 990 -75
JUN-26 27400 C 12 12 10 10 26 | 7 7 6 1 -4 21 57 | 1114 6 83 1161 -136
JUN-26 27600 C 0 0 0 0 0 | 6 6 6 1 -2 23 47 | 1506 6 47 762 0
JUN-26 27800 C 0 0 0 0 0 | 6 6 5 1 -1 24 2 | 1578 5 2 861 -1
JUN-26 28000 C 9 9 9 9 7 | 5 5 5 1 0 25 22 | 1226 5 29 531 -21
JUN-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1435 5 0 917 0
JUN-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1170 5 0 373 0
JUN-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 964 3 0 459 0
JUN-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1022 4 0 350 0
JUN-26 29000 C 0 0 0 0 0 | 3 3 3 1 0 31 1 | 1087 3 1 745 0
JUN-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 977 3 0 641 0
JUN-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 895 2 0 633 0
JUN-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 842 4 0 566 0
JUN-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 716 2 0 297 0
JUN-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 782 2 0 240 0
JUN-26 30200 C 0 0 0 0 0 | 2 2 2 1 0 38 1 | 670 2 1 139 -1
JUN-26 30400 C 0 0 0 0 0 | 2 2 2 1 0 39 1 | 600 2 1 282 -1
JUN-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 606 1 0 62 0
JUN-26 30800 C 0 0 0 0 0 | 1 1 1 1 0 41 1 | 517 1 1 97 0
JUN-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 543 2 0 118 0
JUN-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 510 4 0 114 0
JUN-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 492 3 0 68 0
JUN-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 445 11 0 94 0
JUN-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 409 9 0 16 0
JUN-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 435 7 0 12 0
JUN-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 13 13 0 1 0
JUN-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 398 19 0 4 0
JUN-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 85 19 0 3 0
JUN-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 299 14 0 3 0
JUN-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 308 1 0 52 0
JUN-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 298 20 0 23 0
JUN-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 14 14 0 1 0
JUN-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 213 14 0 11 0
JUN-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 110 10 0 11 0
JUN-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 273 2 0 57 0
JUN-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 200 22 0 13 0
JUN-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 153 13 0 48 0
JUN-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 190 1 0 76 0
TOTAL CALL 805 | TOTAL CALL 4304 | TOTAL CALL 5109 27340 +776
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 0 121 0 | 30 1 0 410 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 21 21 0 1 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 18 18 0 1 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 22 20 0 3 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 19 17 0 3 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 26 13 0 21 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 18 15 0 4 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 24 14 0 9 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 39 20 0 16 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 22 17 0 6 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 41 2 0 45 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 32 1 0 2 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 24 13 0 4 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 57 8 0 264 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 83 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 | 3 3 3 1 0 55 2 | 110 3 2 228 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 50 0 | 135 8 0 5 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 152 10 0 16 0
JUN-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 48 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 | 4 4 4 1 0 47 1 | 100 4 1 19 0
JUN-26 19000 P 0 0 0 0 0 | 4 5 4 1 0 46 141 | 157 4 141 165 +124
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 44 0 | 175 11 0 15 0
JUN-26 19300 P 0 0 0 0 0 | 4 5 4 1 0 43 2 | 107 4 2 102 +2
JUN-26 19400 P 0 0 0 0 0 | 4 6 4 1 0 42 22 | 186 4 22 42 +1
JUN-26 19500 P 0 0 0 0 0 | 4 4 4 1 0 41 1 | 98 4 1 209 +1
JUN-26 19600 P 0 0 0 0 0 | 6 7 5 1 0 41 8 | 210 5 8 316 +3
JUN-26 19700 P 0 0 0 0 0 | 7 7 7 1 0 40 10 | 131 5 10 55 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 184 5 0 136 -20
JUN-26 19900 P 0 0 0 0 0 | 4 4 4 1 0 38 1 | 24 4 1 295 -1
JUN-26 20000 P 0 0 0 0 0 | 8 8 8 1 0 37 15 | 252 6 15 249 -15
JUN-26 20200 P 5 5 5 5 2 | 0 0 0 1 0 35 0 | 270 5 2 101 -2
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 288 7 0 150 0
JUN-26 20600 P 6 6 6 6 1 | 8 11 8 1 0 32 8 | 335 6 9 114 +7
JUN-26 20800 P 0 0 0 0 0 | 12 12 11 2 +1 33 20 | 330 8 20 598 +5
JUN-26 21000 P 7 8 7 8 4 | 9 12 9 3 +2 32 4 | 999 7 8 574 +3
JUN-26 21200 P 0 0 0 0 0 | 12 12 12 4 +3 32 1 | 406 11 1 423 +1
JUN-26 21400 P 10 10 9 9 9 | 11 15 11 5 +4 31 9 | 435 9 18 411 +1
JUN-26 21600 P 9 9 9 9 1 | 14 17 14 6 +5 29 49 | 454 9 50 282 -26
JUN-26 21800 P 0 0 0 0 0 | 12 18 12 8 +6 29 14 | 504 12 14 399 +8
JUN-26 22000 P 13 13 12 12 2 | 15 20 15 10 +7 28 124 | 543 12 126 431 +95
JUN-26 22200 P 16 16 15 15 2 | 16 22 16 13 +9 27 124 | 607 15 126 369 +117
JUN-26 22400 P 18 18 18 18 3 | 19 25 19 17 +11 26 79 | 514 18 82 234 -42
JUN-26 22600 P 20 20 20 20 3 | 17 30 16 22 +14 25 129 | 579 16 132 648 -111
JUN-26 22800 P 23 23 21 21 3 | 21 33 19 29 +18 24 118 | 678 19 121 646 +56
JUN-26 23000 P 26 28 25 25 15 | 22 44 22 38 +22 23 201 | 819 22 216 617 -33
JUN-26 23200 P 32 32 29 29 5 | 26 55 26 48 +25 22 229 | 885 26 234 380 +46
JUN-26 23400 P 40 40 40 40 1 | 35 72 35 62 +29 21 230 | 955 35 231 597 +26
JUN-26 23600 P 48 50 42 43 5 | 48 95 48 82 +35 20 327 | 1031 42 332 646 +29
JUN-26 23800 P 65 65 54 61 18 | 59 128 58 110 +46 19 774 | 1093 54 792 586 -137
JUN-26 24000 P 86 87 73 77 41 | 88 175 75 146 +58 18 690 | 1169 69 731 895 -90
JUN-26 24200 P 120 121 99 108 53 | 116 239 105 196 +73 17 464 | 1275 86 517 812 +2
JUN-26 24400 P 167 172 137 147 261 | 177 325 150 267 +99 16 475 | 1365 100 736 709 -57
JUN-26 24600 P 238 238 195 230 68 | 251 437 220 365 +137 16 372 | 1405 113 440 603 +4
JUN-26 24800 P 326 326 269 317 106 | 338 570 299 497 +185 16 126 | 1477 145 232 960 -4
JUN-26 25000 P 432 432 370 385 37 | 452 690 413 626 +204 16 31 | 1700 188 68 515 -23
JUN-26 25200 P 565 565 496 496 8 | 575 779 565 795 +243 16 13 | 1866 234 21 1683 +3
JUN-26 25400 P 0 0 0 0 2 | 899 1030 842 974 +273 17 9 | 1858 277 11 341 -2
JUN-26 25600 P 0 0 0 0 0 | 1064 1064 1060 1145 +282 16 3 | 1900 333 3 521 0
JUN-26 25800 P 965 965 965 965 1 | 1134 1252 1134 1343 +307 18 3 | 1880 400 4 296 +1
JUN-26 26000 P 1152 1152 1152 1152 1 | 1572 1607 1572 1533 +316 18 2 | 2092 436 3 335 0
JUN-26 26200 P 0 0 0 0 0 | 1797 1797 1797 1733 +330 20 1 | 2189 530 1 210 +1
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 1927 +332 20 0 | 2328 608 0 213 0
JUN-26 26600 P 0 0 0 0 0 | 0 0 0 2125 +334 21 0 | 2530 680 0 54 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 2317 +332 17 0 | 2682 810 0 72 0
JUN-26 27000 P 0 0 0 0 0 | 0 0 0 2532 +352 27 0 | 2655 928 0 174 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 2716 +337 0 0 | 3300 1495 0 52 0
JUN-26 27400 P 0 0 0 0 0 | 0 0 0 2916 +338 0 0 | 3210 1175 0 43 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 3116 +340 0 0 | 2874 1400 0 6 0
JUN-26 27800 P 0 0 0 0 0 | 0 0 0 3316 +346 0 0 | 3236 1559 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 3516 +347 0 0 | 3210 1525 0 17 0
JUN-26 28200 P 0 0 0 0 0 | 0 0 0 3716 +347 0 0 | 3640 2030 0 2 0
JUN-26 28400 P 0 0 0 0 0 | 0 0 0 3916 +347 0 0 | 3410 2465 0 1 0
JUN-26 28600 P 0 0 0 0 0 | 0 0 0 4116 +347 0 0 | 4478 2116 0 2 0
JUN-26 28800 P 0 0 0 0 0 | 0 0 0 4316 +348 0 0 | 0 0 0 0 0
JUN-26 29000 P 0 0 0 0 0 | 0 0 0 4516 +348 0 0 | 4200 3375 0 2 0
JUN-26 29200 P 0 0 0 0 0 | 0 0 0 4716 +348 0 0 | 3940 3832 0 0 0
JUN-26 29400 P 0 0 0 0 0 | 0 0 0 4916 +348 0 0 | 3800 2633 0 1 0
JUN-26 29600 P 0 0 0 0 0 | 0 0 0 5116 +348 0 0 | 0 0 0 0 0
JUN-26 29800 P 0 0 0 0 0 | 0 0 0 5316 +348 0 0 | 0 0 0 0 0
JUN-26 30000 P 0 0 0 0 0 | 0 0 0 5516 +348 0 0 | 5700 2950 0 8 0
JUN-26 30200 P 0 0 0 0 0 | 0 0 0 5716 +348 0 0 | 4420 3300 0 1 0
JUN-26 30400 P 0 0 0 0 0 | 0 0 0 5916 +348 0 0 | 4833 3850 0 1 0
JUN-26 30600 P 0 0 0 0 0 | 0 0 0 6116 +348 0 0 | 5626 4308 0 1 0
JUN-26 30800 P 0 0 0 0 0 | 0 0 0 6316 +348 0 0 | 5536 3870 0 9 0
JUN-26 31000 P 0 0 0 0 0 | 0 0 0 6516 +348 0 0 | 5992 4480 0 1 0
JUN-26 31200 P 0 0 0 0 0 | 0 0 0 6716 +348 0 0 | 5630 4878 0 12 0
JUN-26 31400 P 0 0 0 0 0 | 0 0 0 6916 +348 0 0 | 0 0 0 0 0
JUN-26 31600 P 0 0 0 0 0 | 0 0 0 7116 +348 0 0 | 5650 4980 0 1 0
JUN-26 31800 P 0 0 0 0 0 | 0 0 0 7316 +348 0 0 | 5615 5585 0 2 0
JUN-26 32000 P 0 0 0 0 0 | 0 0 0 7516 +348 0 0 | 6353 6293 0 0 0
JUN-26 32200 P 0 0 0 0 0 | 0 0 0 7716 +348 0 0 | 0 0 0 0 0
JUN-26 32400 P 0 0 0 0 0 | 0 0 0 7916 +348 0 0 | 0 0 0 0 0
JUN-26 32600 P 0 0 0 0 0 | 0 0 0 8116 +348 0 0 | 0 0 0 0 0
JUN-26 32800 P 0 0 0 0 0 | 0 0 0 8316 +348 0 0 | 0 0 0 0 0
JUN-26 33000 P 0 0 0 0 0 | 0 0 0 8516 +348 0 0 | 7420 6100 0 1 0
JUN-26 33200 P 0 0 0 0 0 | 0 0 0 8716 +348 0 0 | 0 0 0 0 0
JUN-26 33400 P 0 0 0 0 0 | 0 0 0 8916 +348 0 0 | 0 0 0 0 0
JUN-26 33600 P 0 0 0 0 0 | 0 0 0 9116 +348 0 0 | 0 0 0 0 0
JUN-26 33800 P 0 0 0 0 0 | 0 0 0 9316 +348 0 0 | 0 0 0 0 0
JUN-26 34000 P 0 0 0 0 0 | 0 0 0 9516 +348 0 0 | 0 0 0 0 0
JUN-26 34400 P 0 0 0 0 0 | 0 0 0 9916 +348 0 0 | 0 0 0 0 0
JUN-26 34800 P 0 0 0 0 0 | 0 0 0 10316 +348 0 0 | 0 0 0 0 0
JUN-26 35200 P 0 0 0 0 0 | 0 0 0 10716 +348 0 0 | 0 0 0 10 0
TOTAL PUT 652 | TOTAL PUT 4832 | TOTAL PUT 5484 20267 -27
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 10593 47607 +749
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 8460 -352 0 0 | 0 0 0 0 0
JUL-26 16100 C 0 0 0 0 0 | 0 0 0 8360 -352 0 0 | 0 0 0 0 0
JUL-26 16200 C 0 0 0 0 0 | 0 0 0 8260 -352 0 0 | 0 0 0 0 0
JUL-26 16300 C 0 0 0 0 0 | 0 0 0 8160 -352 0 0 | 0 0 0 0 0
JUL-26 16400 C 0 0 0 0 0 | 0 0 0 8060 -352 0 0 | 0 0 0 0 0
JUL-26 16500 C 0 0 0 0 0 | 0 0 0 7960 -352 0 0 | 0 0 0 0 0
JUL-26 16600 C 0 0 0 0 0 | 0 0 0 7860 -352 0 0 | 0 0 0 0 0
JUL-26 16700 C 0 0 0 0 0 | 0 0 0 7760 -352 0 0 | 0 0 0 0 0
JUL-26 16800 C 0 0 0 0 0 | 0 0 0 7660 -352 0 0 | 0 0 0 0 0
JUL-26 16900 C 0 0 0 0 0 | 0 0 0 7560 -352 0 0 | 0 0 0 0 0
JUL-26 17000 C 0 0 0 0 0 | 0 0 0 7460 -352 0 0 | 0 0 0 0 0
JUL-26 17100 C 0 0 0 0 0 | 0 0 0 7360 -352 0 0 | 0 0 0 0 0
JUL-26 17200 C 0 0 0 0 0 | 0 0 0 7260 -352 0 0 | 0 0 0 0 0
JUL-26 17300 C 0 0 0 0 0 | 0 0 0 7160 -352 0 0 | 0 0 0 0 0
JUL-26 17400 C 0 0 0 0 0 | 0 0 0 7061 -351 33 0 | 0 0 0 0 0
JUL-26 17500 C 0 0 0 0 0 | 0 0 0 6961 -351 32 0 | 0 0 0 0 0
JUL-26 17600 C 0 0 0 0 0 | 0 0 0 6861 -351 31 0 | 0 0 0 0 0
JUL-26 17700 C 0 0 0 0 0 | 0 0 0 6761 -351 31 0 | 0 0 0 0 0
JUL-26 17800 C 0 0 0 0 0 | 0 0 0 6661 -351 30 0 | 0 0 0 0 0
JUL-26 17900 C 0 0 0 0 0 | 0 0 0 6561 -352 30 0 | 0 0 0 0 0
JUL-26 18000 C 0 0 0 0 0 | 0 0 0 6461 -352 29 0 | 0 0 0 0 0
JUL-26 18100 C 0 0 0 0 0 | 0 0 0 6361 -352 29 0 | 0 0 0 0 0
JUL-26 18200 C 0 0 0 0 0 | 0 0 0 6261 -352 28 0 | 0 0 0 0 0
JUL-26 18300 C 0 0 0 0 0 | 0 0 0 6162 -351 30 0 | 0 0 0 0 0
JUL-26 18400 C 0 0 0 0 0 | 0 0 0 6062 -351 29 0 | 0 0 0 0 0
JUL-26 18500 C 0 0 0 0 0 | 0 0 0 5962 -351 29 0 | 0 0 0 0 0
JUL-26 18600 C 0 0 0 0 0 | 0 0 0 5862 -351 28 0 | 0 0 0 0 0
JUL-26 18700 C 0 0 0 0 0 | 0 0 0 5762 -351 28 0 | 0 0 0 0 0
JUL-26 18800 C 0 0 0 0 0 | 0 0 0 5663 -351 28 0 | 0 0 0 0 0
JUL-26 18900 C 0 0 0 0 0 | 0 0 0 5563 -351 28 0 | 0 0 0 0 0
JUL-26 19000 C 0 0 0 0 0 | 0 0 0 5463 -351 27 0 | 0 0 0 0 0
JUL-26 19100 C 0 0 0 0 0 | 0 0 0 5364 -350 28 0 | 0 0 0 0 0
JUL-26 19200 C 0 0 0 0 0 | 0 0 0 5264 -351 27 0 | 0 0 0 0 0
JUL-26 19300 C 0 0 0 0 0 | 0 0 0 5165 -350 27 0 | 0 0 0 0 0
JUL-26 19400 C 0 0 0 0 0 | 0 0 0 5065 -350 27 0 | 0 0 0 0 0
JUL-26 19500 C 0 0 0 0 0 | 0 0 0 4966 -350 27 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 4866 -350 26 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 4767 -350 26 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 4668 -349 26 0 | 5450 5450 0 1 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 4569 -349 26 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 4470 -348 26 0 | 0 0 0 0 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 4272 -348 25 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 4074 -348 25 0 | 0 0 0 0 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 3878 -346 25 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 3682 -345 24 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 3486 -345 24 0 | 0 0 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 3292 -344 23 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 3099 -342 23 0 | 0 0 0 0 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 2908 -340 23 0 | 0 0 0 0 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 2718 -338 22 0 | 0 0 0 0 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 2530 -335 22 0 | 0 0 0 0 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 2344 -333 21 0 | 0 0 0 0 0
JUL-26 22400 C 0 0 0 0 0 | 0 0 0 2161 -330 21 0 | 0 0 0 0 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 1982 -326 21 0 | 0 0 0 0 0
JUL-26 22800 C 0 0 0 0 0 | 0 0 0 1806 -321 20 0 | 0 0 0 0 0
JUL-26 23000 C 0 0 0 0 0 | 0 0 0 1635 -316 20 0 | 0 0 0 0 0
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 1469 -309 19 0 | 0 0 0 0 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 1287 -324 18 2 | 2589 1105 2 5 +2
JUL-26 23600 C 0 0 0 0 0 | 0 0 0 1132 -317 18 0 | 1032 908 0 25 0
JUL-26 23800 C 0 0 0 0 0 | 1014 1014 941 989 -289 18 2 | 1035 790 2 986 +1
JUL-26 24000 C 1130 1130 1130 1130 1 | 950 950 818 853 -274 17 4 | 2024 694 5 360 -1
JUL-26 24200 C 1030 1030 1030 1030 1 | 810 810 695 731 -255 17 14 | 1143 609 15 210 -3
JUL-26 24400 C 0 0 0 0 0 | 680 680 573 617 -240 17 49 | 902 500 49 177 -2
JUL-26 24600 C 0 0 0 0 0 | 587 587 490 517 -217 17 195 | 1038 430 195 281 +180
JUL-26 24800 C 635 649 635 649 2 | 540 540 403 430 -198 17 88 | 947 360 90 231 +67
JUL-26 25000 C 526 568 526 545 9 | 497 497 331 358 -177 17 140 | 1321 296 149 278 +51
JUL-26 25200 C 481 481 475 475 2 | 380 380 270 297 -156 17 122 | 939 252 124 235 +79
JUL-26 25400 C 389 397 385 385 15 | 294 301 219 243 -141 17 123 | 944 213 138 83 +24
JUL-26 25600 C 335 335 310 310 4 | 300 300 177 198 -127 17 296 | 864 172 300 325 +21
JUL-26 25800 C 261 275 261 275 4 | 250 250 144 160 -115 17 172 | 838 144 176 197 -21
JUL-26 26000 C 233 233 224 224 2 | 206 206 118 128 -103 17 225 | 757 118 227 364 +64
JUL-26 26200 C 196 196 196 196 2 | 152 152 99 102 -92 17 248 | 650 99 250 407 +114
JUL-26 26400 C 156 156 156 156 5 | 140 140 83 85 -77 17 175 | 598 83 180 379 +98
JUL-26 26600 C 131 138 131 138 4 | 118 118 69 67 -68 18 101 | 495 69 105 422 +22
JUL-26 26800 C 112 112 108 108 2 | 103 103 60 52 -60 18 66 | 451 60 68 206 -8
JUL-26 27000 C 96 96 92 92 3 | 75 75 51 40 -53 18 32 | 390 51 35 432 +8
JUL-26 27200 C 0 0 0 0 0 | 63 63 44 30 -51 18 62 | 342 44 62 424 +2
JUL-26 27400 C 68 68 68 68 2 | 41 41 41 23 -44 18 1 | 300 41 3 270 +1
JUL-26 27600 C 0 0 0 0 0 | 41 41 35 17 -38 18 50 | 266 35 50 325 +47
JUL-26 27800 C 55 55 55 55 1 | 41 41 34 13 -33 18 7 | 222 34 8 225 -1
JUL-26 28000 C 0 0 0 0 0 | 43 43 27 10 -27 18 81 | 209 27 81 425 -6
JUL-26 28200 C 0 0 0 0 0 | 27 29 27 7 -24 18 36 | 172 27 36 98 0
JUL-26 28400 C 36 36 36 36 1 | 28 28 28 6 -19 18 1 | 159 28 2 203 0
JUL-26 28600 C 35 35 31 31 2 | 23 23 23 4 -17 18 1 | 140 23 3 107 0
JUL-26 28800 C 0 0 0 0 0 | 21 21 21 3 -14 18 10 | 122 21 10 83 -3
JUL-26 29000 C 0 0 0 0 0 | 21 21 17 2 -12 18 16 | 109 17 16 80 -5
JUL-26 29200 C 0 0 0 0 0 | 16 16 15 1 -11 17 7 | 94 15 7 112 -2
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 1 -9 18 0 | 79 23 0 30 0
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 1 -7 19 0 | 61 17 0 8 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 1 -6 19 0 | 60 20 0 144 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 54 14 0 18 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 38 10 0 45 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 25 12 0 248 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 32 13 0 29 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 31 9 0 19 -15
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 14 11 0 3 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 14 12 0 2 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 13 13 0 5 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 8 8 0 3 0
TOTAL CALL 62 | TOTAL CALL 2326 | TOTAL CALL 2388 8510 +714
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 | 4 6 4 1 0 40 5 | 14 4 5 133 +5
JUL-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 16 16 0 2 0
JUL-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 13 0 1 0
JUL-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 36 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 35 0 | 0 0 0 0 0
JUL-26 17000 P 0 0 0 0 0 | 7 10 7 1 0 35 13 | 18 7 13 133 +4
JUL-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 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 | 11 11 10 1 0 32 2 | 11 10 2 2 +2
JUL-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-26 18000 P 0 0 0 0 0 | 13 15 13 1 0 29 3 | 26 13 3 8 0
JUL-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 42 42 0 1 0
JUL-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 42 18 0 5 0
JUL-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 44 33 0 98 0
JUL-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 43 30 0 15 0
JUL-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 41 41 0 1 0
JUL-26 19200 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 51 39 0 4 0
JUL-26 19300 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 42 42 0 5 0
JUL-26 19400 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 48 25 0 8 0
JUL-26 19500 P 0 0 0 0 0 | 0 0 0 5 +3 26 0 | 57 37 0 28 0
JUL-26 19600 P 0 0 0 0 0 | 0 0 0 6 +3 26 0 | 58 34 0 90 0
JUL-26 19700 P 0 0 0 0 0 | 0 0 0 7 +3 26 0 | 60 45 0 215 0
JUL-26 19800 P 0 0 0 0 0 | 28 28 28 8 +3 26 4 | 62 28 4 86 0
JUL-26 19900 P 0 0 0 0 0 | 30 30 30 9 +3 26 1 | 61 30 1 45 +1
JUL-26 20000 P 25 25 25 25 1 | 30 35 30 10 +3 26 9 | 69 25 10 41 +1
JUL-26 20200 P 0 0 0 0 0 | 33 34 33 12 +4 25 59 | 75 33 59 132 +42
JUL-26 20400 P 0 0 0 0 0 | 32 41 32 15 +5 25 39 | 78 32 39 110 +1
JUL-26 20600 P 0 0 0 0 0 | 36 38 36 18 +5 25 34 | 79 36 34 460 -27
JUL-26 20800 P 0 0 0 0 0 | 39 45 39 22 +6 24 39 | 94 39 39 162 -25
JUL-26 21000 P 0 0 0 0 0 | 47 47 46 27 +7 24 11 | 108 43 11 165 +1
JUL-26 21200 P 42 42 42 42 2 | 0 0 0 33 +9 23 0 | 118 42 2 169 -12
JUL-26 21400 P 0 0 0 0 0 | 51 65 51 40 +10 23 219 | 123 51 219 589 +217
JUL-26 21600 P 0 0 0 0 0 | 68 73 68 49 +12 23 57 | 152 55 57 496 +9
JUL-26 21800 P 57 57 57 57 3 | 68 78 68 59 +14 22 14 | 168 57 17 299 +3
JUL-26 22000 P 0 0 0 0 0 | 72 90 72 72 +17 22 34 | 192 70 34 442 +8
JUL-26 22200 P 71 71 71 71 1 | 89 100 88 87 +20 22 10 | 217 71 11 502 +1
JUL-26 22400 P 0 0 0 0 0 | 102 119 102 104 +23 21 80 | 246 83 80 554 -61
JUL-26 22600 P 0 0 0 0 0 | 98 134 98 126 +28 21 137 | 283 91 137 439 +55
JUL-26 22800 P 113 113 107 107 4 | 126 160 126 148 +30 20 136 | 326 103 140 456 +36
JUL-26 23000 P 137 137 125 128 6 | 130 187 130 172 +35 20 98 | 372 112 104 398 +5
JUL-26 23200 P 152 152 144 145 10 | 148 220 148 202 +41 19 150 | 430 116 160 412 +14
JUL-26 23400 P 189 189 168 172 12 | 221 255 204 241 +48 19 100 | 486 136 112 329 +43
JUL-26 23600 P 223 223 200 200 10 | 215 300 215 285 +55 18 166 | 555 153 176 462 +123
JUL-26 23800 P 259 259 237 240 17 | 263 365 263 337 +65 18 197 | 621 178 214 423 +59
JUL-26 24000 P 294 294 282 294 118 | 318 438 299 397 +76 17 179 | 733 200 297 241 -19
JUL-26 24200 P 359 359 359 359 10 | 440 515 440 477 +99 17 137 | 840 238 147 348 +38
JUL-26 24400 P 410 410 410 410 1 | 528 610 518 564 +121 17 49 | 926 275 50 591 +35
JUL-26 24600 P 504 504 491 491 2 | 540 710 510 666 +143 17 62 | 1013 319 64 275 +27
JUL-26 24800 P 625 625 570 600 12 | 617 808 617 765 +147 16 76 | 1163 360 88 204 +16
JUL-26 25000 P 0 0 0 0 2 | 750 926 738 891 +168 16 29 | 1356 428 31 126 -17
JUL-26 25200 P 0 0 0 0 0 | 0 0 0 1027 +186 16 0 | 1255 499 0 17 0
JUL-26 25400 P 0 0 0 0 0 | 0 0 0 1174 +202 17 0 | 1630 571 0 92 0
JUL-26 25600 P 1078 1078 1078 1078 1 | 0 0 0 1344 +234 17 0 | 1220 653 1 64 -1
JUL-26 25800 P 0 0 0 0 0 | 1504 1504 1504 1505 +245 17 3 | 1504 807 3 45 +1
JUL-26 26000 P 0 0 0 0 0 | 0 0 0 1672 +259 17 0 | 1654 867 0 6 0
JUL-26 26200 P 0 0 0 0 0 | 1812 1830 1800 1845 +257 17 4 | 1870 956 4 10 0
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 2023 +268 17 0 | 1151 1151 0 1 0
JUL-26 26600 P 0 0 0 0 0 | 0 0 0 2205 +278 17 0 | 0 0 0 3 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 2390 +286 17 0 | 0 0 0 4 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 2579 +295 17 0 | 2210 1470 0 5 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2770 +303 18 0 | 0 0 0 3 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2962 +309 17 0 | 3057 1836 0 8 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 3157 +315 18 0 | 3102 3100 0 1 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 3353 +321 18 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 3549 +325 18 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 3747 +329 18 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3945 +333 18 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 4144 +336 18 0 | 3121 3121 0 2 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 4343 +339 18 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 4542 +341 18 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 4741 +342 17 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4941 +344 18 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 5141 +346 19 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 5341 +347 19 0 | 0 0 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 5540 +347 0 0 | 0 0 0 0 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 5740 +348 0 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 5940 +349 0 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 6140 +349 0 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 6340 +350 0 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 6540 +350 0 0 | 5772 5772 0 1 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 6740 +350 0 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 6940 +351 0 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 7140 +351 0 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 7340 +351 0 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 7540 +351 0 0 | 0 0 0 0 0
TOTAL PUT 212 | TOTAL PUT 2156 | TOTAL PUT 2368 9973 +585
| MONTH PUT/CALL RATIO 0.99
| MONTH TOTAL 4756 18483 +1299
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 5150 -336 25 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5054 -335 25 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 4958 -334 25 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 4862 -334 25 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 4766 -333 24 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 4671 -332 24 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 4576 -331 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4481 -331 24 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4293 -329 24 0 | 5117 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4106 -327 24 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 3921 -324 23 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 3738 -321 23 0 | 6163 4552 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 3556 -319 23 0 | 6172 3855 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3377 -315 23 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3200 -312 22 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3025 -309 22 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 2853 -305 22 0 | 4470 4360 0 0 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 2684 -301 22 0 | 4840 3800 0 0 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2518 -298 21 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2356 -293 21 0 | 4520 4030 0 0 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2198 -288 21 0 | 4700 4244 0 0 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2043 -283 20 0 | 4104 4004 0 0 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 1893 -277 20 0 | 3700 3540 0 1 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 1747 -272 20 0 | 2480 2102 0 0 0
SEP-26 23400 C 0 0 0 0 0 | 1530 1530 1530 1577 -295 19 1 | 1950 1410 1 2 +1
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1444 -286 19 0 | 0 0 0 0 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1317 -248 19 0 | 0 0 0 0 0
SEP-26 24000 C 0 0 0 0 0 | 1231 1231 1231 1189 -254 18 1 | 1877 1080 1 9 +1
SEP-26 24200 C 0 0 0 0 0 | 1112 1112 1100 1092 -229 19 2 | 1998 941 2 41 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 986 -218 18 0 | 1480 981 0 2 0
SEP-26 24600 C 0 0 0 0 0 | 1047 1047 951 888 -202 18 3 | 2205 838 3 28 +2
SEP-26 24800 C 0 0 0 0 0 | 811 811 768 798 -191 18 10 | 2222 768 10 53 -6
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 716 -181 18 0 | 2170 744 0 147 0
SEP-26 25200 C 0 0 0 0 0 | 687 698 626 640 -170 18 24 | 1835 578 24 37 -19
SEP-26 25400 C 0 0 0 0 0 | 577 582 570 576 -154 18 28 | 1763 514 28 183 -26
SEP-26 25600 C 0 0 0 0 0 | 560 560 508 516 -139 18 8 | 1938 452 8 170 -7
SEP-26 25800 C 0 0 0 0 0 | 455 455 455 462 -127 18 22 | 1645 414 22 110 -22
SEP-26 26000 C 0 0 0 0 0 | 468 468 404 413 -119 18 8 | 2600 354 8 197 -10
SEP-26 26200 C 0 0 0 0 0 | 375 375 372 368 -111 18 3 | 1825 320 3 141 0
SEP-26 26400 C 0 0 0 0 0 | 311 311 306 327 -103 19 9 | 1925 301 9 89 +7
SEP-26 26600 C 0 0 0 0 0 | 358 358 293 290 -96 19 4 | 1895 293 4 200 +2
SEP-26 26800 C 0 0 0 0 0 | 281 288 241 257 -88 19 40 | 1874 228 40 144 +35
SEP-26 27000 C 319 319 319 319 5 | 255 262 218 227 -82 19 11 | 1830 218 16 136 +4
SEP-26 27200 C 274 274 274 274 1 | 0 0 0 200 -76 19 0 | 1450 195 1 37 -10
SEP-26 27400 C 0 0 0 0 0 | 172 172 172 176 -70 19 14 | 1877 162 14 58 +14
SEP-26 27600 C 0 0 0 0 0 | 178 178 157 156 -63 19 3 | 850 157 3 162 +1
SEP-26 27800 C 0 0 0 0 0 | 140 140 138 140 -56 19 3 | 1123 138 3 91 0
SEP-26 28000 C 175 175 175 175 1 | 148 148 132 126 -52 19 3 | 1390 120 4 37 +1
SEP-26 28200 C 0 0 0 0 0 | 130 130 111 111 -48 19 3 | 1036 111 3 87 0
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 97 -47 19 0 | 1072 101 0 126 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 82 -45 19 0 | 1123 89 0 110 0
SEP-26 28800 C 0 0 0 0 0 | 90 90 90 71 -42 19 1 | 1020 90 1 45 0
SEP-26 29000 C 0 0 0 0 0 | 85 85 85 62 -37 19 1 | 1256 72 1 177 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 54 -34 19 0 | 958 76 0 32 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 47 -30 19 0 | 908 82 0 43 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 40 -26 19 0 | 802 63 0 46 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 35 -23 20 0 | 830 85 0 47 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 30 -21 20 0 | 824 63 0 71 0
SEP-26 30200 C 0 0 0 0 0 | 52 52 52 26 -19 20 1 | 735 52 1 49 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 22 -17 20 0 | 747 59 0 55 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 19 -16 20 0 | 720 40 0 31 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 17 -13 20 0 | 614 45 0 44 0
SEP-26 31000 C 0 0 0 0 0 | 34 34 34 14 -13 20 2 | 637 34 2 23 -2
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 12 -11 20 0 | 527 40 0 6 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 10 -10 20 0 | 616 69 0 8 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 9 -9 20 0 | 315 31 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 8 -8 20 0 | 160 40 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 24 24 24 7 -7 20 1 | 480 24 1 13 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 6 -6 20 0 | 260 26 0 59 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 5 -5 20 0 | 312 23 0 3 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 4 -5 20 0 | 198 14 0 5 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 3 -5 20 0 | 236 16 0 4 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 2 -5 19 0 | 285 19 0 7 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 -5 18 0 | 338 14 0 23 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 240 14 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 -3 19 0 | 111 14 0 7 0
SEP-26 33800 C 0 0 0 0 0 | 13 13 11 1 -2 19 2 | 290 11 2 68 -1
TOTAL CALL 7 | TOTAL CALL 208 | TOTAL CALL 215 3285 -35
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 53 +15 25 0 | 0 0 0 0 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 57 +16 25 0 | 0 0 0 0 0
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 61 +17 25 0 | 309 74 0 84 0
SEP-26 19600 P 0 0 0 0 0 | 80 80 80 65 +17 25 1 | 148 80 1 60 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 69 +18 24 0 | 0 0 0 0 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 74 +19 24 0 | 219 100 0 3 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 79 +18 24 0 | 423 90 0 27 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 84 +18 24 0 | 460 95 0 75 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 96 +20 24 0 | 338 103 0 16 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 109 +22 24 0 | 516 115 0 16 0
SEP-26 20600 P 0 0 0 0 0 | 133 145 133 128 +28 24 11 | 577 108 11 21 +11
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 145 +31 23 0 | 540 134 0 3 0
SEP-26 21000 P 0 0 0 0 0 | 162 180 162 164 +34 23 12 | 644 128 12 224 +7
SEP-26 21200 P 0 0 0 0 0 | 197 197 197 185 +37 23 1 | 580 161 1 78 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 209 +40 23 0 | 737 186 0 66 0
SEP-26 21600 P 0 0 0 0 0 | 216 218 216 232 +41 22 2 | 788 182 2 154 0
SEP-26 21800 P 211 211 211 211 1 | 262 262 262 256 +39 22 1 | 795 189 2 165 0
SEP-26 22000 P 0 0 0 0 0 | 264 292 262 281 +41 21 10 | 855 190 10 273 +2
SEP-26 22200 P 247 247 247 247 1 | 294 330 294 313 +48 21 7 | 912 221 8 224 +2
SEP-26 22400 P 0 0 0 0 0 | 308 308 308 348 +55 21 1 | 990 242 1 136 0
SEP-26 22600 P 0 0 0 0 0 | 322 396 322 389 +62 20 5 | 900 254 5 75 0
SEP-26 22800 P 0 0 0 0 0 | 397 402 397 433 +66 20 70 | 1069 282 70 139 -5
SEP-26 23000 P 0 0 0 0 0 | 487 487 487 481 +71 20 1 | 1050 307 1 61 +1
SEP-26 23200 P 0 0 0 0 0 | 472 502 472 534 +77 20 2 | 1164 318 2 83 0
SEP-26 23400 P 0 0 0 0 0 | 561 610 561 591 +83 19 22 | 1422 369 22 90 +22
SEP-26 23600 P 0 0 0 0 0 | 577 577 577 654 +90 19 1 | 1151 405 1 32 0
SEP-26 23800 P 0 0 0 0 0 | 0 0 0 727 +102 19 0 | 1273 446 0 34 0
SEP-26 24000 P 0 0 0 0 0 | 758 833 758 804 +113 19 3 | 1481 490 3 52 0
SEP-26 24200 P 0 0 0 0 0 | 872 912 872 892 +127 18 2 | 1648 548 2 116 -1
SEP-26 24400 P 0 0 0 0 0 | 984 1010 984 987 +139 18 2 | 1830 601 2 107 +1
SEP-26 24600 P 0 0 0 0 0 | 952 952 952 1092 +151 18 1 | 1752 603 1 101 0
SEP-26 24800 P 0 0 0 0 0 | 0 0 0 1199 +159 18 0 | 1660 713 0 73 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 1307 +161 18 0 | 1915 690 0 239 0
SEP-26 25200 P 0 0 0 0 0 | 0 0 0 1440 +180 18 0 | 1710 800 0 58 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1572 +193 18 0 | 2485 814 0 255 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1735 +229 19 0 | 2011 837 0 92 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1880 +241 19 0 | 2710 1158 0 38 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 2029 +229 19 0 | 2586 1060 0 28 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 2182 +237 19 0 | 2439 1151 0 28 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 2340 +245 19 0 | 1845 1711 0 14 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2502 +252 19 0 | 1988 1487 0 24 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2668 +260 19 0 | 2615 1761 0 21 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2837 +267 19 0 | 3092 1805 0 10 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 3010 +274 19 0 | 2910 1870 0 8 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 3185 +280 19 0 | 3660 1929 0 20 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 3363 +285 19 0 | 2794 2560 0 8 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3543 +291 19 0 | 0 0 0 2 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 3726 +296 19 0 | 4378 4338 0 6 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3910 +300 19 0 | 2765 2670 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 4097 +305 19 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 4285 +309 19 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4474 +313 19 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4665 +317 19 0 | 4960 2880 0 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4857 +320 19 0 | 5450 4683 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 5050 +323 19 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 5243 +325 19 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5438 +328 20 0 | 5700 3525 0 29 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5633 +330 20 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5829 +332 20 0 | 6177 4700 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 6025 +334 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 6222 +335 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 6420 +338 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6617 +338 20 0 | 6270 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6815 +340 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 7013 +341 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 7212 +342 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 7411 +343 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7610 +344 20 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7809 +345 20 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 8008 +346 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 8207 +346 20 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 8407 +347 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8606 +347 20 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8806 +348 20 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 9005 +348 20 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 9205 +348 20 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 9405 +349 21 0 | 8230 8230 0 1 0
TOTAL PUT 2 | TOTAL PUT 155 | TOTAL PUT 157 3503 +40
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 372 6788 +5
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 14494 -352 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14394 -352 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14294 -352 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14194 -352 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14094 -352 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 13994 -352 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 13894 -352 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 13794 -352 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 13694 -352 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 13594 -352 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 13494 -352 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13394 -352 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13294 -352 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13194 -352 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13094 -352 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 12995 -351 32 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 12895 -351 32 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 12695 -351 31 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12495 -352 31 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12295 -352 30 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12095 -352 29 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 11896 -351 30 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 11696 -351 30 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11496 -352 29 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11297 -351 30 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11097 -351 29 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 10898 -351 29 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 10699 -350 29 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10500 -350 29 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10301 -350 29 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10102 -349 28 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 9903 -349 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 9704 -349 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9506 -349 28 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9308 -348 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9110 -348 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 8913 -347 27 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 8715 -347 27 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 8518 -347 27 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8322 -345 27 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8126 -345 27 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 7930 -344 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 7735 -343 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 7618 7618 7538 7540 -343 26 2 | 7720 7168 2 4 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7346 -342 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7153 -340 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 6960 -339 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 6768 -338 25 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6577 -337 25 0 | 7668 6360 0 1 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6387 -336 25 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6198 -334 25 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6010 -332 25 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 5823 -331 24 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 5637 -329 24 0 | 7060 5910 0 3 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5452 -328 24 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 5360 -327 24 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5269 -326 24 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5178 -325 24 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5087 -324 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 4997 -323 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4907 -322 23 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 4817 -321 23 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 5050 5050 4796 4728 -320 23 3 | 6424 4520 3 8 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4552 -317 23 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4377 -315 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4204 -312 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4033 -310 23 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 3865 -307 22 0 | 5680 4098 0 7 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3699 -304 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3535 -301 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3374 -298 22 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3216 -294 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3061 -290 21 0 | 3406 3406 0 1 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 2908 -287 21 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2759 -283 21 0 | 0 0 0 0 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2613 -279 21 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2459 -286 21 0 | 0 0 0 0 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2331 -270 21 0 | 3680 3650 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2196 -236 20 0 | 0 0 0 0 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2038 -287 20 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1914 -278 20 0 | 0 0 0 0 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 1793 -241 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1679 -233 19 0 | 2359 1933 0 1 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1570 -225 19 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 1510 1510 1510 1463 -220 19 1 | 1510 1490 1 0 -1
DEC-26 24600 C 0 0 0 0 0 | 1334 1334 1334 1367 -210 19 16 | 1552 1334 16 25 +16
DEC-26 24800 C 0 0 0 0 0 | 1242 1242 1242 1272 -204 19 7 | 2170 1242 7 25 +7
DEC-26 25000 C 0 0 0 0 0 | 1200 1200 1168 1192 -187 19 8 | 2568 1168 8 10 +8
DEC-26 25200 C 0 0 0 0 0 | 1086 1086 1086 1102 -185 19 7 | 1549 1040 7 35 +7
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1022 -177 19 0 | 1855 913 0 49 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 950 -167 19 0 | 1816 893 0 41 0
DEC-26 25800 C 0 0 0 0 0 | 896 896 896 872 -169 19 1 | 1616 805 1 74 +1
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 809 -159 19 0 | 1800 794 0 71 0
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 750 -149 19 0 | 1890 731 0 57 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 693 -142 19 0 | 1798 692 0 115 0
DEC-26 26600 C 0 0 0 0 0 | 683 683 683 637 -140 19 1 | 1563 618 1 96 +1
DEC-26 26800 C 721 721 721 721 1 | 606 606 606 591 -131 19 1 | 1140 550 2 146 0
DEC-26 27000 C 0 0 0 0 0 | 576 576 542 547 -124 19 14 | 1498 515 14 14 -1
DEC-26 27200 C 0 0 0 0 0 | 521 521 521 505 -118 19 7 | 1181 473 7 185 +7
DEC-26 27400 C 0 0 0 0 0 | 495 495 463 467 -110 19 17 | 1167 442 17 234 +16
DEC-26 27600 C 0 0 0 0 0 | 448 459 421 432 -105 19 18 | 1238 418 18 262 +17
DEC-26 27800 C 0 0 0 0 0 | 478 478 396 396 -101 19 10 | 995 396 10 203 +9
DEC-26 28000 C 0 0 0 0 0 | 400 400 368 362 -100 19 39 | 1139 343 39 277 +37
DEC-26 28200 C 0 0 0 0 0 | 373 373 337 330 -99 19 18 | 956 327 18 247 +14
DEC-26 28400 C 0 0 0 0 0 | 346 346 322 300 -97 19 15 | 913 294 15 126 +15
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 265 -103 19 0 | 840 328 0 75 0
DEC-26 28800 C 0 0 0 0 0 | 280 289 280 240 -101 19 4 | 800 254 4 72 +1
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 218 -98 19 0 | 888 274 0 14 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 197 -94 19 0 | 714 366 0 32 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 178 -95 19 0 | 459 267 0 33 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 161 -85 19 0 | 700 415 0 4 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 145 -81 19 0 | 640 215 0 8 0
DEC-26 30000 C 0 0 0 0 0 | 176 176 176 130 -78 19 1 | 645 171 1 32 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 117 -74 19 0 | 569 196 0 11 0
DEC-26 30400 C 0 0 0 0 0 | 159 159 159 105 -70 19 1 | 465 156 1 25 +1
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 94 -66 19 0 | 350 324 0 2 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 84 -63 19 0 | 470 207 0 3 0
DEC-26 31000 C 0 0 0 0 0 | 135 135 135 75 -59 19 1 | 505 135 1 24 -1
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 67 -56 19 0 | 383 111 0 4 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 60 -56 19 0 | 400 147 0 12 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 53 -50 19 0 | 384 137 0 6 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 48 -46 19 0 | 368 300 0 6 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 42 -44 19 0 | 379 98 0 65 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 37 -41 19 0 | 154 76 0 16 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 33 -39 19 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 29 -36 18 0 | 189 122 0 5 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 26 -34 18 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 23 -33 18 0 | 233 81 0 23 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 20 -29 18 0 | 228 105 0 3 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 18 -27 18 0 | 259 72 0 22 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 16 -25 18 0 | 123 72 0 18 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 14 -23 18 0 | 128 103 0 10 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 12 -22 18 0 | 162 42 0 147 0
DEC-26 34400 C 0 0 0 0 0 | 41 41 41 9 -19 18 1 | 112 41 1 3 0
DEC-26 34800 C 0 0 0 0 0 | 36 37 36 7 -17 18 4 | 120 36 4 34 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 5 -14 18 0 | 107 46 0 69 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 4 -12 18 0 | 0 0 0 0 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 3 -10 18 0 | 111 28 0 98 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 2 -9 18 0 | 14 14 0 3 0
DEC-26 36800 C 0 0 0 0 0 | 14 14 14 1 -8 17 3 | 16 14 3 4 +3
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 -6 18 0 | 17 12 0 14 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 -5 18 0 | 17 14 0 2 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 50 13 0 62 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 -3 19 0 | 17 11 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 -2 19 0 | 25 12 0 4 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 33 10 0 28 0
TOTAL CALL 1 | TOTAL CALL 200 | TOTAL CALL 201 3330 +157
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 38 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 36 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 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 35 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 13 6 0 51 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 15 13 0 3 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 17 14 0 6 0
DEC-26 12000 P 0 0 0 0 0 | 11 11 11 1 0 31 1 | 22 11 1 63 +1
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 13 0 7 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 29 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 | 13 13 13 1 0 28 1 | 13 13 1 1 +1
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 26 14 0 57 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 5 +3 29 0 | 43 42 0 3 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 6 +3 29 0 | 38 38 0 1 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 7 +3 29 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 8 +3 28 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 9 +3 28 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 66 66 0 1 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 66 43 0 15 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 14 +4 28 0 | 61 61 0 1 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 16 +4 27 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 19 +5 27 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 21 +5 27 0 | 66 66 0 1 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 24 +5 27 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 28 +7 27 0 | 95 76 0 209 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 32 +7 27 0 | 109 87 0 3 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 36 +8 26 0 | 112 104 0 3 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 41 +9 26 0 | 100 86 0 10 0
DEC-26 17000 P 0 0 0 0 0 | 94 94 94 46 +9 26 1 | 123 87 1 31 +1
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 52 +10 26 0 | 110 92 0 12 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 59 +12 26 0 | 110 95 0 7 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 66 +13 25 0 | 115 102 0 14 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 74 +14 25 0 | 112 111 0 3 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 83 +15 25 0 | 165 112 0 26 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 93 +16 25 0 | 189 117 0 2 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 104 +18 25 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 116 +20 25 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 129 +21 24 0 | 200 196 0 2 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 143 +23 24 0 | 227 187 0 5 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 158 +24 24 0 | 0 0 0 0 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 166 +25 24 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 175 +26 24 0 | 285 223 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 184 +27 24 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 199 211 199 193 +28 24 2 | 303 178 2 54 +1
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 203 +29 24 0 | 318 136 0 4 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 213 +30 23 0 | 307 202 0 16 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 223 +31 23 0 | 287 200 0 7 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 234 +26 23 0 | 359 197 0 33 0
DEC-26 20200 P 0 0 0 0 0 | 270 270 270 258 +35 23 1 | 381 232 1 19 +1
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 283 +37 23 0 | 385 250 0 60 0
DEC-26 20600 P 0 0 0 0 0 | 311 332 311 319 +49 23 2 | 438 250 2 105 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 350 +53 23 0 | 452 288 0 160 0
DEC-26 21000 P 0 0 0 0 0 | 368 385 368 382 +46 23 2 | 506 330 2 103 +1
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 413 +49 22 0 | 520 364 0 70 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 445 +52 22 0 | 541 362 0 101 0
DEC-26 21600 P 0 0 0 0 0 | 461 461 461 479 +56 22 1 | 600 379 1 51 0
DEC-26 21800 P 0 0 0 0 0 | 490 497 490 517 +60 22 2 | 616 382 2 259 +1
DEC-26 22000 P 0 0 0 0 0 | 515 574 515 562 +68 21 7 | 737 408 7 356 +4
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 601 +68 21 0 | 708 439 0 487 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 649 +71 21 0 | 707 463 0 99 0
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 701 +75 21 0 | 688 507 0 113 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 756 +78 20 0 | 930 560 0 16 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 820 +87 20 0 | 1035 578 0 292 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 880 +89 20 0 | 1096 623 0 28 0
DEC-26 23400 P 0 0 0 0 0 | 970 977 962 950 +98 20 77 | 1215 661 77 127 +77
DEC-26 23600 P 0 0 0 0 0 | 994 1054 994 1025 +107 20 42 | 1170 710 42 60 +42
DEC-26 23800 P 0 0 0 0 0 | 1122 1136 1122 1105 +112 20 21 | 1417 780 21 40 +21
DEC-26 24000 P 0 0 0 0 0 | 1158 1220 1158 1192 +121 20 29 | 1435 735 29 49 +29
DEC-26 24200 P 0 0 0 0 0 | 1235 1235 1235 1283 +132 19 1 | 1510 875 1 35 -1
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1375 +136 19 0 | 1717 990 0 34 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1475 +143 19 0 | 1310 1000 0 12 0
DEC-26 24800 P 0 0 0 0 0 | 1536 1536 1536 1583 +151 19 7 | 1740 1060 7 14 +7
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1668 +134 19 0 | 1834 1135 0 25 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1809 +167 19 0 | 1925 1335 0 18 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1929 +174 19 0 | 1726 1300 0 46 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2064 +191 19 0 | 2121 1514 0 105 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2194 +199 19 0 | 2180 1534 0 67 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2328 +183 19 0 | 1818 1643 0 65 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2466 +188 19 0 | 2049 1713 0 2 0
DEC-26 26400 P 0 0 0 0 0 | 2526 2613 2526 2607 +192 19 2 | 2613 1765 2 4 +1
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2753 +198 19 0 | 2817 1865 0 43 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2901 +202 19 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3053 +207 19 0 | 2649 2649 0 1 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 3208 +212 19 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3366 +217 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3527 +221 19 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3691 +226 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3857 +231 19 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 4026 +236 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 4197 +240 19 0 | 3966 3966 0 2 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 4371 +245 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4546 +249 19 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4724 +254 19 0 | 4070 3750 0 2 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4903 +258 19 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 5084 +262 19 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 5267 +267 19 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5451 +271 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5636 +274 19 0 | 5135 4320 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5823 +278 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 6011 +282 19 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 6200 +286 19 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 6390 +289 19 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6581 +293 19 0 | 5794 5180 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6773 +296 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6966 +299 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 7159 +302 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 7354 +306 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7548 +308 19 0 | 7465 6392 0 6 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7743 +311 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7939 +313 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 8135 +316 18 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 8332 +318 18 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8529 +321 18 0 | 7833 7603 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8726 +323 18 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8924 +325 18 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 9122 +327 18 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 9320 +329 18 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9518 +330 18 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9915 +333 18 0 | 8630 8630 0 1 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 10313 +336 18 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10711 +338 18 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 11110 +340 18 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11509 +342 18 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11908 +343 18 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 12308 +345 18 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12707 +346 18 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 13107 +347 18 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 13507 +348 19 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13906 +348 0 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 14306 +349 0 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14706 +349 0 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 15106 +350 0 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 15506 +350 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 199 | TOTAL PUT 199 3897 +187
| MONTH PUT/CALL RATIO 0.99
| MONTH TOTAL 400 7227 +344
MARKET PUT/CALL RATIO 1.03
MARKET TOTAL 16121 80105 +2397
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED