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 JUL-26 24800 1203 254 21 317 198 533 +50
C JUL-26 25400 1186 130 21 250 109 760 -109
P JUL-26 24600 1029 185 21 230 135 669 +35
C JUL-26 25200 898 188 20 330 160 826 -134
P JUL-26 24200 708 93 23 110 68 589 +17
C JUL-26 25600 633 89 21 183 73 940 -87
P JUL-26 24400 620 132 22 162 96 1119 +24
C JUL-26 25800 591 59 21 128 49 992 -70
C JUL-26 25000 539 266 20 417 230 711 -159
P JUL-26 23800 479 46 24 53 41 1373 +7
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 JUL 2026, TUESDAY 22 JUL 2026, WEDNESDAY
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
JUL-26 16000 C 0 0 0 0 0 | 0 0 0 8916 -238 0 0 | 0 0 0 0 0
JUL-26 16100 C 0 0 0 0 0 | 0 0 0 8816 -238 0 0 | 0 0 0 0 0
JUL-26 16200 C 0 0 0 0 0 | 0 0 0 8716 -238 0 0 | 0 0 0 0 0
JUL-26 16300 C 0 0 0 0 0 | 0 0 0 8616 -238 0 0 | 0 0 0 0 0
JUL-26 16400 C 0 0 0 0 0 | 0 0 0 8516 -238 0 0 | 0 0 0 0 0
JUL-26 16500 C 0 0 0 0 0 | 0 0 0 8416 -238 0 0 | 0 0 0 0 0
JUL-26 16600 C 0 0 0 0 0 | 0 0 0 8316 -238 0 0 | 0 0 0 0 0
JUL-26 16700 C 0 0 0 0 0 | 0 0 0 8216 -238 0 0 | 0 0 0 0 0
JUL-26 16800 C 0 0 0 0 0 | 0 0 0 8116 -238 0 0 | 0 0 0 0 0
JUL-26 16900 C 0 0 0 0 0 | 0 0 0 8016 -238 0 0 | 0 0 0 0 0
JUL-26 17000 C 0 0 0 0 0 | 0 0 0 7916 -238 0 0 | 0 0 0 0 0
JUL-26 17100 C 0 0 0 0 0 | 0 0 0 7816 -238 0 0 | 0 0 0 0 0
JUL-26 17200 C 0 0 0 0 0 | 0 0 0 7716 -238 0 0 | 0 0 0 0 0
JUL-26 17300 C 0 0 0 0 0 | 0 0 0 7616 -238 0 0 | 0 0 0 0 0
JUL-26 17400 C 0 0 0 0 0 | 0 0 0 7516 -238 0 0 | 0 0 0 0 0
JUL-26 17500 C 0 0 0 0 0 | 0 0 0 7416 -238 0 0 | 0 0 0 0 0
JUL-26 17600 C 0 0 0 0 0 | 0 0 0 7316 -238 0 0 | 0 0 0 0 0
JUL-26 17700 C 0 0 0 0 0 | 0 0 0 7216 -238 0 0 | 0 0 0 0 0
JUL-26 17800 C 0 0 0 0 0 | 0 0 0 7116 -238 0 0 | 0 0 0 0 0
JUL-26 17900 C 0 0 0 0 0 | 0 0 0 7016 -238 0 0 | 0 0 0 0 0
JUL-26 18000 C 0 0 0 0 0 | 0 0 0 6916 -238 0 0 | 0 0 0 0 0
JUL-26 18100 C 0 0 0 0 0 | 0 0 0 6816 -238 0 0 | 0 0 0 0 0
JUL-26 18200 C 0 0 0 0 0 | 0 0 0 6716 -238 0 0 | 0 0 0 0 0
JUL-26 18300 C 0 0 0 0 0 | 0 0 0 6616 -238 0 0 | 0 0 0 0 0
JUL-26 18400 C 0 0 0 0 0 | 0 0 0 6516 -238 0 0 | 0 0 0 0 0
JUL-26 18500 C 0 0 0 0 0 | 0 0 0 6416 -238 0 0 | 0 0 0 0 0
JUL-26 18600 C 0 0 0 0 0 | 0 0 0 6316 -238 0 0 | 0 0 0 0 0
JUL-26 18700 C 0 0 0 0 0 | 0 0 0 6216 -238 0 0 | 0 0 0 0 0
JUL-26 18800 C 0 0 0 0 0 | 0 0 0 6116 -238 0 0 | 0 0 0 0 0
JUL-26 18900 C 0 0 0 0 0 | 0 0 0 6016 -238 0 0 | 0 0 0 0 0
JUL-26 19000 C 0 0 0 0 0 | 0 0 0 5916 -238 0 0 | 0 0 0 0 0
JUL-26 19100 C 0 0 0 0 0 | 0 0 0 5816 -238 0 0 | 0 0 0 0 0
JUL-26 19200 C 0 0 0 0 0 | 0 0 0 5716 -238 0 0 | 0 0 0 0 0
JUL-26 19300 C 0 0 0 0 0 | 0 0 0 5616 -238 0 0 | 0 0 0 0 0
JUL-26 19400 C 0 0 0 0 0 | 0 0 0 5516 -238 0 0 | 0 0 0 0 0
JUL-26 19500 C 0 0 0 0 0 | 0 0 0 5416 -238 0 0 | 0 0 0 0 0
JUL-26 19600 C 0 0 0 0 0 | 0 0 0 5316 -238 0 0 | 0 0 0 0 0
JUL-26 19700 C 0 0 0 0 0 | 0 0 0 5216 -238 0 0 | 0 0 0 0 0
JUL-26 19800 C 0 0 0 0 0 | 0 0 0 5116 -238 0 0 | 5450 5450 0 1 0
JUL-26 19900 C 0 0 0 0 0 | 0 0 0 5016 -238 0 0 | 0 0 0 0 0
JUL-26 20000 C 0 0 0 0 0 | 0 0 0 4916 -238 0 0 | 3020 3020 0 2 0
JUL-26 20200 C 0 0 0 0 0 | 0 0 0 4716 -238 0 0 | 0 0 0 0 0
JUL-26 20400 C 0 0 0 0 0 | 0 0 0 4516 -238 0 0 | 2620 2620 0 3 0
JUL-26 20600 C 0 0 0 0 0 | 0 0 0 4316 -238 0 0 | 0 0 0 0 0
JUL-26 20800 C 0 0 0 0 0 | 0 0 0 4116 -238 0 0 | 0 0 0 0 0
JUL-26 21000 C 0 0 0 0 0 | 0 0 0 3916 -238 0 0 | 3130 1942 0 0 0
JUL-26 21200 C 0 0 0 0 0 | 0 0 0 3716 -238 0 0 | 0 0 0 0 0
JUL-26 21400 C 0 0 0 0 0 | 0 0 0 3516 -238 0 0 | 2350 1519 0 1 0
JUL-26 21600 C 0 0 0 0 0 | 0 0 0 3316 -238 0 0 | 3480 1299 0 5 0
JUL-26 21800 C 0 0 0 0 0 | 0 0 0 3117 -239 32 0 | 1548 1162 0 19 0
JUL-26 22000 C 0 0 0 0 0 | 0 0 0 2917 -237 30 0 | 1920 914 0 9 0
JUL-26 22200 C 0 0 0 0 0 | 0 0 0 2716 -245 0 0 | 2800 783 0 24 0
JUL-26 22400 C 0 0 0 0 0 | 2500 2500 2500 2516 -246 0 1 | 2600 665 1 71 0
JUL-26 22600 C 0 0 0 0 0 | 0 0 0 2319 -244 27 0 | 2401 550 0 35 0
JUL-26 22800 C 0 0 0 0 0 | 2100 2100 2100 2119 -246 25 1 | 2402 456 1 243 0
JUL-26 23000 C 2020 2020 2017 2020 4 | 1878 1878 1867 1925 -231 27 6 | 2130 375 10 414 -5
JUL-26 23200 C 0 0 0 0 0 | 0 0 0 1726 -247 25 0 | 1880 303 0 273 0
JUL-26 23400 C 0 0 0 0 0 | 0 0 0 1536 -223 25 0 | 2589 247 0 485 0
JUL-26 23600 C 0 0 0 0 0 | 1309 1309 1265 1350 -218 26 17 | 1670 196 17 683 -3
JUL-26 23800 C 0 0 0 0 0 | 1208 1208 1134 1165 -227 25 7 | 1480 157 7 1167 -1
JUL-26 24000 C 1040 1060 1040 1060 8 | 980 1079 928 969 -237 22 27 | 2024 126 35 508 -1
JUL-26 24200 C 1020 1020 1020 1020 1 | 830 900 752 805 -219 22 32 | 1143 101 33 523 -14
JUL-26 24400 C 875 875 700 707 8 | 704 732 574 641 -215 21 54 | 969 81 62 335 -5
JUL-26 24600 C 573 584 573 584 2 | 518 590 433 495 -194 21 138 | 1038 66 140 598 +45
JUL-26 24800 C 530 530 426 434 15 | 440 452 321 368 -182 20 234 | 947 54 249 448 +9
JUL-26 25000 C 417 417 315 315 133 | 350 370 230 266 -159 20 406 | 1321 46 539 711 +39
JUL-26 25200 C 330 330 239 245 157 | 245 270 160 188 -134 20 741 | 939 38 898 826 -1
JUL-26 25400 C 250 250 171 172 171 | 180 180 109 130 -109 21 1015 | 944 32 1186 760 +71
JUL-26 25600 C 183 183 126 132 183 | 128 130 73 89 -87 21 450 | 864 25 633 940 -76
JUL-26 25800 C 126 128 90 98 88 | 77 88 49 59 -70 21 503 | 838 19 591 992 +117
JUL-26 26000 C 91 92 63 64 56 | 63 63 32 39 -53 22 337 | 757 15 393 853 +35
JUL-26 26200 C 67 67 45 45 34 | 39 43 21 26 -40 22 419 | 650 14 453 627 -222
JUL-26 26400 C 45 45 30 30 12 | 26 28 15 17 -28 23 126 | 598 12 138 724 +84
JUL-26 26600 C 31 32 22 22 5 | 18 18 10 10 -22 23 71 | 495 9 76 1135 +5
JUL-26 26800 C 24 24 13 13 14 | 11 13 6 7 -15 24 29 | 451 6 43 928 -7
JUL-26 27000 C 15 15 9 9 73 | 8 9 5 4 -11 24 405 | 390 5 478 1022 +389
JUL-26 27200 C 10 10 6 6 7 | 5 5 3 3 -7 25 4 | 342 3 11 783 +3
JUL-26 27400 C 0 0 0 0 0 | 0 0 0 2 -5 25 0 | 300 5 0 366 0
JUL-26 27600 C 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 266 3 0 274 0
JUL-26 27800 C 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 222 3 0 317 0
JUL-26 28000 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 209 2 0 348 0
JUL-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 172 3 0 57 0
JUL-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 159 3 0 152 0
JUL-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 140 2 0 80 0
JUL-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 122 1 0 131 0
JUL-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 109 1 0 138 0
JUL-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 94 2 0 130 0
JUL-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 79 2 0 7 0
JUL-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 61 2 0 6 0
JUL-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 60 2 0 146 0
JUL-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 54 1 0 17 0
JUL-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 38 5 0 39 0
JUL-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 25 12 0 248 0
JUL-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 32 13 0 29 0
JUL-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 31 3 0 4 0
JUL-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 14 11 0 3 0
JUL-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 14 12 0 2 0
JUL-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUL-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 13 13 0 5 0
JUL-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUL-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 8 8 0 3 0
TOTAL CALL 971 | TOTAL CALL 5023 | TOTAL CALL 5994 18650 +462
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 98 0 | 20 3 0 448 0
JUL-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 20 10 0 9 0
JUL-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 21 10 0 24 0
JUL-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 10 10 0 1 0
JUL-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 16 16 0 2 0
JUL-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 18 12 0 128 0
JUL-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JUL-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 21 12 0 7 0
JUL-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 16 4 0 17 0
JUL-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 14 14 0 2 0
JUL-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 23 3 0 111 0
JUL-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 30 20 0 11 0
JUL-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JUL-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 20 16 0 5 0
JUL-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 6 6 0 2 0
JUL-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 30 3 0 34 0
JUL-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 24 14 0 3 0
JUL-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 31 31 0 1 0
JUL-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 30 16 0 6 0
JUL-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 20 20 0 4 0
JUL-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 41 2 0 71 0
JUL-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 23 7 0 11 0
JUL-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 46 7 0 25 0
JUL-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 35 32 0 12 0
JUL-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 45 8 0 19 0
JUL-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 52 18 0 45 0
JUL-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 48 2 0 23 0
JUL-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 52 2 0 11 0
JUL-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 57 2 0 42 0
JUL-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 60 2 0 80 0
JUL-26 19000 P 0 0 0 0 0 | 3 3 3 1 0 62 9 | 63 3 9 130 +9
JUL-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 65 2 0 97 0
JUL-26 19200 P 0 0 0 0 0 | 4 4 4 1 0 60 16 | 71 3 16 51 +16
JUL-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 68 3 0 202 0
JUL-26 19400 P 0 0 0 0 0 | 4 4 4 1 0 58 6 | 58 3 6 161 0
JUL-26 19500 P 0 0 0 0 0 | 4 4 4 1 0 57 44 | 63 3 44 165 -7
JUL-26 19600 P 0 0 0 0 0 | 4 4 4 1 0 55 41 | 86 3 41 339 -40
JUL-26 19700 P 0 0 0 0 0 | 4 4 4 1 0 54 5 | 91 3 5 628 +5
JUL-26 19800 P 0 0 0 0 0 | 3 5 3 1 0 53 13 | 99 3 13 354 +3
JUL-26 19900 P 0 0 0 0 0 | 5 5 5 1 0 52 16 | 102 4 16 350 +6
JUL-26 20000 P 0 0 0 0 0 | 5 5 5 1 0 51 10 | 111 4 10 214 0
JUL-26 20200 P 0 0 0 0 0 | 6 6 5 1 0 49 2 | 115 4 2 241 +1
JUL-26 20400 P 0 0 0 0 0 | 6 6 6 1 0 47 39 | 139 5 39 557 +34
JUL-26 20600 P 0 0 0 0 0 | 6 7 6 1 0 45 35 | 162 6 35 385 +30
JUL-26 20800 P 0 0 0 0 0 | 7 8 7 1 0 43 7 | 182 7 7 626 +6
JUL-26 21000 P 6 6 6 6 1 | 8 8 8 1 0 41 36 | 209 6 37 484 +24
JUL-26 21200 P 0 0 0 0 0 | 7 10 7 1 0 38 50 | 240 7 50 380 0
JUL-26 21400 P 0 0 0 0 0 | 10 10 10 1 0 36 2 | 277 8 2 998 0
JUL-26 21600 P 9 9 9 9 1 | 7 10 7 1 0 34 3 | 324 7 4 367 -6
JUL-26 21800 P 0 0 0 0 0 | 9 12 9 1 0 32 14 | 372 9 14 484 -5
JUL-26 22000 P 10 10 10 10 2 | 12 12 11 1 0 30 19 | 432 10 21 670 +3
JUL-26 22200 P 0 0 0 0 0 | 11 13 11 2 +1 30 28 | 503 11 28 551 +4
JUL-26 22400 P 0 0 0 0 0 | 12 14 12 3 +1 30 247 | 584 12 247 387 +35
JUL-26 22600 P 0 0 0 0 0 | 15 16 15 4 +1 28 188 | 678 15 188 335 -122
JUL-26 22800 P 15 15 14 15 17 | 16 18 16 6 +1 28 117 | 775 14 134 719 +2
JUL-26 23000 P 18 18 17 17 11 | 19 21 18 9 +1 27 294 | 879 17 305 993 +30
JUL-26 23200 P 20 22 20 21 21 | 24 25 21 14 +2 26 399 | 930 20 420 790 +75
JUL-26 23400 P 24 27 23 25 17 | 30 31 26 21 +4 26 300 | 1143 23 317 786 +3
JUL-26 23600 P 30 36 30 31 43 | 37 44 32 31 +5 25 227 | 1300 30 270 853 +15
JUL-26 23800 P 41 47 41 43 11 | 46 53 42 46 +7 24 468 | 1414 39 479 1373 +239
JUL-26 24000 P 50 68 50 62 81 | 60 80 57 64 +10 23 362 | 1490 50 443 913 -17
JUL-26 24200 P 68 97 68 84 130 | 77 110 77 93 +17 23 578 | 1750 68 708 589 -358
JUL-26 24400 P 96 137 96 124 89 | 119 162 108 132 +24 22 531 | 1850 93 620 1119 -6
JUL-26 24600 P 140 192 135 181 115 | 154 230 154 185 +35 21 914 | 2170 130 1029 669 +76
JUL-26 24800 P 198 267 198 254 115 | 232 317 211 254 +50 21 1088 | 1868 182 1203 533 +37
JUL-26 25000 P 275 360 270 355 59 | 330 425 305 354 +79 21 344 | 2260 255 403 312 +93
JUL-26 25200 P 387 472 387 451 83 | 460 548 412 480 +106 21 177 | 2610 343 260 183 +31
JUL-26 25400 P 494 624 494 598 13 | 619 676 544 618 +128 21 44 | 2910 465 57 118 +2
JUL-26 25600 P 710 712 710 712 3 | 712 844 695 776 +150 21 32 | 2697 595 35 55 -14
JUL-26 25800 P 0 0 0 0 0 | 864 952 864 957 +177 23 10 | 2865 743 10 54 0
JUL-26 26000 P 0 0 0 0 0 | 1065 1136 1065 1126 +187 22 12 | 3217 867 12 12 0
JUL-26 26200 P 0 0 0 0 0 | 1300 1387 1235 1307 +194 22 9 | 1870 956 9 14 +8
JUL-26 26400 P 0 0 0 0 0 | 0 0 0 1516 +221 26 0 | 1743 1151 0 11 0
JUL-26 26600 P 0 0 0 0 0 | 1680 1680 1680 1707 +226 27 1 | 3665 1414 1 6 0
JUL-26 26800 P 0 0 0 0 0 | 0 0 0 1900 +229 27 0 | 3695 3695 0 5 0
JUL-26 27000 P 0 0 0 0 0 | 0 0 0 2098 +234 29 0 | 2210 1470 0 5 0
JUL-26 27200 P 0 0 0 0 0 | 0 0 0 2294 +235 29 0 | 0 0 0 3 0
JUL-26 27400 P 0 0 0 0 0 | 0 0 0 2496 +240 32 0 | 3057 1836 0 8 0
JUL-26 27600 P 0 0 0 0 0 | 0 0 0 2695 +241 34 0 | 3102 3100 0 1 0
JUL-26 27800 P 0 0 0 0 0 | 0 0 0 2892 +237 34 0 | 0 0 0 0 0
JUL-26 28000 P 0 0 0 0 0 | 0 0 0 3084 +230 0 0 | 0 0 0 0 0
JUL-26 28200 P 0 0 0 0 0 | 0 0 0 3284 +237 0 0 | 0 0 0 0 0
JUL-26 28400 P 0 0 0 0 0 | 0 0 0 3484 +237 0 0 | 0 0 0 0 0
JUL-26 28600 P 0 0 0 0 0 | 0 0 0 3684 +237 0 0 | 4261 3121 0 3 0
JUL-26 28800 P 0 0 0 0 0 | 0 0 0 3884 +238 0 0 | 0 0 0 0 0
JUL-26 29000 P 0 0 0 0 0 | 0 0 0 4084 +238 0 0 | 0 0 0 0 0
JUL-26 29200 P 0 0 0 0 0 | 0 0 0 4284 +238 0 0 | 0 0 0 0 0
JUL-26 29400 P 0 0 0 0 0 | 0 0 0 4484 +238 0 0 | 0 0 0 0 0
JUL-26 29600 P 0 0 0 0 0 | 0 0 0 4684 +238 0 0 | 0 0 0 0 0
JUL-26 29800 P 0 0 0 0 0 | 0 0 0 4884 +238 0 0 | 0 0 0 0 0
JUL-26 30000 P 0 0 0 0 0 | 0 0 0 5084 +238 0 0 | 6500 5233 0 1 0
JUL-26 30200 P 0 0 0 0 0 | 0 0 0 5284 +238 0 0 | 0 0 0 0 0
JUL-26 30400 P 0 0 0 0 0 | 0 0 0 5484 +238 0 0 | 0 0 0 0 0
JUL-26 30600 P 0 0 0 0 0 | 0 0 0 5684 +238 0 0 | 0 0 0 0 0
JUL-26 30800 P 0 0 0 0 0 | 0 0 0 5884 +238 0 0 | 0 0 0 0 0
JUL-26 31000 P 0 0 0 0 0 | 0 0 0 6084 +238 0 0 | 5772 5772 0 1 0
JUL-26 31200 P 0 0 0 0 0 | 0 0 0 6284 +238 0 0 | 0 0 0 0 0
JUL-26 31400 P 0 0 0 0 0 | 0 0 0 6484 +238 0 0 | 0 0 0 0 0
JUL-26 31600 P 0 0 0 0 0 | 0 0 0 6684 +238 0 0 | 0 0 0 0 0
JUL-26 31800 P 0 0 0 0 0 | 0 0 0 6884 +238 0 0 | 0 0 0 0 0
JUL-26 32000 P 0 0 0 0 0 | 0 0 0 7084 +238 0 0 | 0 0 0 0 0
TOTAL PUT 812 | TOTAL PUT 6737 | TOTAL PUT 7549 20439 +212
| MONTH PUT/CALL RATIO 1.25
| MONTH TOTAL 13543 39089 +674
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
AUG-26 15000 C 0 0 0 0 0 | 0 0 0 9913 -243 0 0 | 0 0 0 0 0
AUG-26 15100 C 0 0 0 0 0 | 0 0 0 9813 -243 0 0 | 0 0 0 0 0
AUG-26 15200 C 0 0 0 0 0 | 0 0 0 9713 -243 0 0 | 0 0 0 0 0
AUG-26 15300 C 0 0 0 0 0 | 0 0 0 9613 -243 0 0 | 0 0 0 0 0
AUG-26 15400 C 0 0 0 0 0 | 0 0 0 9513 -243 0 0 | 0 0 0 0 0
AUG-26 15500 C 0 0 0 0 0 | 0 0 0 9413 -243 0 0 | 0 0 0 0 0
AUG-26 15600 C 0 0 0 0 0 | 0 0 0 9313 -243 0 0 | 0 0 0 0 0
AUG-26 15700 C 0 0 0 0 0 | 0 0 0 9213 -243 0 0 | 0 0 0 0 0
AUG-26 15800 C 0 0 0 0 0 | 0 0 0 9113 -243 0 0 | 0 0 0 0 0
AUG-26 15900 C 0 0 0 0 0 | 0 0 0 9013 -243 0 0 | 0 0 0 0 0
AUG-26 16000 C 0 0 0 0 0 | 0 0 0 8913 -243 0 0 | 0 0 0 0 0
AUG-26 16100 C 0 0 0 0 0 | 0 0 0 8813 -243 0 0 | 0 0 0 0 0
AUG-26 16200 C 0 0 0 0 0 | 0 0 0 8713 -243 0 0 | 0 0 0 0 0
AUG-26 16300 C 0 0 0 0 0 | 0 0 0 8613 -243 0 0 | 0 0 0 0 0
AUG-26 16400 C 0 0 0 0 0 | 0 0 0 8513 -243 0 0 | 0 0 0 0 0
AUG-26 16500 C 0 0 0 0 0 | 0 0 0 8413 -243 0 0 | 0 0 0 0 0
AUG-26 16600 C 0 0 0 0 0 | 0 0 0 8313 -243 0 0 | 0 0 0 0 0
AUG-26 16700 C 0 0 0 0 0 | 0 0 0 8213 -243 0 0 | 0 0 0 0 0
AUG-26 16800 C 0 0 0 0 0 | 0 0 0 8113 -243 0 0 | 0 0 0 0 0
AUG-26 16900 C 0 0 0 0 0 | 0 0 0 8013 -243 0 0 | 0 0 0 0 0
AUG-26 17000 C 0 0 0 0 0 | 0 0 0 7913 -243 0 0 | 0 0 0 0 0
AUG-26 17100 C 0 0 0 0 0 | 0 0 0 7813 -243 0 0 | 0 0 0 0 0
AUG-26 17200 C 0 0 0 0 0 | 0 0 0 7713 -243 0 0 | 0 0 0 0 0
AUG-26 17300 C 0 0 0 0 0 | 0 0 0 7613 -243 0 0 | 0 0 0 0 0
AUG-26 17400 C 0 0 0 0 0 | 0 0 0 7513 -243 0 0 | 0 0 0 0 0
AUG-26 17500 C 0 0 0 0 0 | 0 0 0 7413 -243 0 0 | 0 0 0 0 0
AUG-26 17600 C 0 0 0 0 0 | 0 0 0 7313 -243 0 0 | 0 0 0 0 0
AUG-26 17700 C 0 0 0 0 0 | 0 0 0 7213 -243 0 0 | 0 0 0 0 0
AUG-26 17800 C 0 0 0 0 0 | 0 0 0 7113 -243 0 0 | 0 0 0 0 0
AUG-26 17900 C 0 0 0 0 0 | 0 0 0 7013 -243 0 0 | 0 0 0 0 0
AUG-26 18000 C 0 0 0 0 0 | 0 0 0 6913 -243 0 0 | 0 0 0 0 0
AUG-26 18100 C 0 0 0 0 0 | 0 0 0 6813 -243 0 0 | 0 0 0 0 0
AUG-26 18200 C 0 0 0 0 0 | 0 0 0 6713 -243 0 0 | 0 0 0 0 0
AUG-26 18300 C 0 0 0 0 0 | 0 0 0 6614 -242 32 0 | 0 0 0 0 0
AUG-26 18400 C 0 0 0 0 0 | 0 0 0 6514 -242 32 0 | 0 0 0 0 0
AUG-26 18500 C 0 0 0 0 0 | 0 0 0 6414 -242 31 0 | 0 0 0 0 0
AUG-26 18600 C 0 0 0 0 0 | 0 0 0 6314 -243 31 0 | 0 0 0 0 0
AUG-26 18700 C 0 0 0 0 0 | 0 0 0 6214 -243 30 0 | 0 0 0 0 0
AUG-26 18800 C 0 0 0 0 0 | 0 0 0 6114 -243 30 0 | 0 0 0 0 0
AUG-26 18900 C 0 0 0 0 0 | 0 0 0 6014 -243 29 0 | 0 0 0 0 0
AUG-26 19000 C 0 0 0 0 0 | 0 0 0 5914 -243 29 0 | 0 0 0 0 0
AUG-26 19100 C 0 0 0 0 0 | 0 0 0 5815 -242 30 0 | 0 0 0 0 0
AUG-26 19200 C 0 0 0 0 0 | 0 0 0 5715 -242 29 0 | 0 0 0 0 0
AUG-26 19300 C 0 0 0 0 0 | 0 0 0 5615 -242 29 0 | 0 0 0 0 0
AUG-26 19400 C 0 0 0 0 0 | 0 0 0 5515 -243 28 0 | 0 0 0 0 0
AUG-26 19500 C 0 0 0 0 0 | 0 0 0 5416 -242 29 0 | 0 0 0 0 0
AUG-26 19600 C 0 0 0 0 0 | 0 0 0 5316 -242 28 0 | 0 0 0 0 0
AUG-26 19700 C 0 0 0 0 0 | 0 0 0 5216 -243 28 0 | 0 0 0 0 0
AUG-26 19800 C 0 0 0 0 0 | 0 0 0 5117 -242 28 0 | 0 0 0 0 0
AUG-26 19900 C 0 0 0 0 0 | 0 0 0 5017 -242 28 0 | 0 0 0 0 0
AUG-26 20000 C 0 0 0 0 0 | 0 0 0 4918 -242 28 0 | 0 0 0 0 0
AUG-26 20200 C 0 0 0 0 0 | 0 0 0 4719 -242 27 0 | 0 0 0 0 0
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 4521 -241 27 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 4323 -241 27 0 | 0 0 0 0 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 4126 -240 27 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 3929 -240 26 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 3733 -239 26 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 3538 -239 26 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 3345 -237 25 0 | 0 0 0 0 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 3152 -236 25 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 2962 -234 25 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 2773 -233 24 0 | 0 0 0 0 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 2586 -232 24 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 2402 -230 24 0 | 1223 858 0 2 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 2222 -226 23 0 | 1170 738 0 3 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 2045 -223 23 0 | 1849 639 0 6 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 1872 -220 23 0 | 941 554 0 6 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 1703 -217 22 0 | 1154 480 0 8 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 1540 -212 22 0 | 1280 406 0 73 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 1383 -207 22 0 | 1605 360 0 91 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 1205 -229 20 0 | 1435 295 0 111 0
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 1062 -199 20 0 | 1285 280 0 197 0
AUG-26 24400 C 0 0 0 0 0 | 979 997 905 926 -191 20 3 | 1146 206 3 198 -1
AUG-26 24600 C 958 958 901 901 3 | 802 802 802 812 -172 20 2 | 1015 178 5 128 +2
AUG-26 24800 C 849 849 794 794 2 | 711 747 668 700 -164 20 31 | 930 167 33 457 0
AUG-26 25000 C 718 718 657 657 9 | 655 655 559 600 -152 20 92 | 836 127 101 276 +43
AUG-26 25200 C 650 650 567 567 6 | 550 560 481 507 -145 20 53 | 718 114 59 193 +34
AUG-26 25400 C 541 541 488 488 18 | 510 510 413 436 -126 20 94 | 630 102 112 168 -33
AUG-26 25600 C 460 467 422 423 18 | 410 418 350 368 -115 20 90 | 546 85 108 274 -22
AUG-26 25800 C 420 420 359 365 14 | 338 343 288 313 -101 20 39 | 479 70 53 256 +12
AUG-26 26000 C 336 337 299 315 8 | 282 303 243 265 -89 20 126 | 400 75 134 500 +49
AUG-26 26200 C 270 270 250 250 22 | 223 256 208 223 -79 21 134 | 355 66 156 270 -10
AUG-26 26400 C 240 240 220 220 8 | 204 216 174 187 -70 21 39 | 304 60 47 222 -6
AUG-26 26600 C 205 205 196 196 8 | 162 183 143 157 -62 21 10 | 256 56 18 342 -2
AUG-26 26800 C 182 182 160 160 6 | 158 158 121 131 -55 21 38 | 218 48 44 211 +7
AUG-26 27000 C 142 142 135 135 5 | 116 123 102 109 -49 21 152 | 193 41 157 189 -17
AUG-26 27200 C 0 0 0 0 0 | 100 108 83 91 -41 21 116 | 165 36 116 233 +60
AUG-26 27400 C 93 93 93 93 1 | 89 89 70 76 -37 22 226 | 141 38 227 342 +55
AUG-26 27600 C 0 0 0 0 0 | 70 70 60 64 -32 22 94 | 113 34 94 147 +47
AUG-26 27800 C 0 0 0 0 0 | 56 57 50 54 -26 22 42 | 100 30 42 150 +36
AUG-26 28000 C 56 56 56 56 1 | 52 52 41 44 -24 22 78 | 87 23 79 224 +52
AUG-26 28200 C 48 48 48 48 1 | 0 0 0 36 -21 22 0 | 71 25 1 131 +1
AUG-26 28400 C 0 0 0 0 0 | 33 33 30 30 -17 23 25 | 62 18 25 79 +1
AUG-26 28600 C 0 0 0 0 0 | 31 33 26 24 -15 23 21 | 51 21 21 141 +2
AUG-26 28800 C 0 0 0 0 0 | 25 25 23 20 -13 23 32 | 40 20 32 19 -6
AUG-26 29000 C 0 0 0 0 0 | 23 23 18 16 -11 23 10 | 36 15 10 10 -15
AUG-26 29200 C 0 0 0 0 0 | 0 0 0 13 -10 23 0 | 34 16 0 69 0
AUG-26 29400 C 0 0 0 0 0 | 13 13 13 11 -8 23 5 | 28 12 5 45 -5
AUG-26 29600 C 0 0 0 0 0 | 12 12 12 9 -7 24 2 | 22 11 2 9 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 8 -5 24 0 | 19 14 0 18 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 6 -5 24 0 | 18 13 0 12 0
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 5 -4 24 0 | 16 12 0 8 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 12 11 0 2 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 12 12 0 1 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 0 0 0 0 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 7 7 0 2 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
AUG-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
TOTAL CALL 130 | TOTAL CALL 1554 | TOTAL CALL 1684 5823 +284
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
AUG-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
AUG-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
AUG-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
AUG-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
AUG-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
AUG-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
AUG-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
AUG-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
AUG-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
AUG-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
AUG-26 16000 P 0 0 0 0 0 | 4 5 4 1 0 45 5 | 6 3 5 92 0
AUG-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
AUG-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
AUG-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
AUG-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
AUG-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 14 0 2 0
AUG-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 17 13 0 1 0
AUG-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
AUG-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 19 7 0 0 0
AUG-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
AUG-26 17000 P 0 0 0 0 0 | 8 9 8 1 0 40 88 | 22 4 88 242 +88
AUG-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
AUG-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
AUG-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 14 14 0 7 0
AUG-26 17400 P 0 0 0 0 0 | 10 10 10 1 0 37 4 | 10 10 4 4 +4
AUG-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 14 14 0 1 0
AUG-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
AUG-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 15 15 0 2 0
AUG-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
AUG-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
AUG-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 55 10 0 144 0
AUG-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 45 44 0 4 0
AUG-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
AUG-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 62 15 0 20 0
AUG-26 18400 P 0 0 0 0 0 | 16 16 16 1 0 32 3 | 64 16 3 23 0
AUG-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 65 24 0 7 0
AUG-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 52 24 0 20 0
AUG-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
AUG-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 99 21 0 31 0
AUG-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 101 22 0 10 0
AUG-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 90 68 0 32 0
AUG-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 72 37 0 216 0
AUG-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 92 62 0 105 0
AUG-26 19500 P 0 0 0 0 0 | 28 28 28 1 0 26 1 | 71 28 1 51 0
AUG-26 19600 P 27 27 27 27 1 | 29 29 29 1 0 26 30 | 133 27 31 92 0
AUG-26 19700 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 110 37 0 31 0
AUG-26 19800 P 0 0 0 0 0 | 0 0 0 3 +1 27 0 | 122 33 0 61 0
AUG-26 19900 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 164 35 0 133 0
AUG-26 20000 P 30 30 30 30 1 | 32 34 32 5 +1 28 65 | 166 30 66 108 +62
AUG-26 20200 P 0 0 0 0 0 | 36 36 36 7 +2 28 30 | 170 34 30 236 -64
AUG-26 20400 P 0 0 0 0 0 | 38 38 38 9 +2 28 35 | 157 37 35 365 +13
AUG-26 20600 P 39 39 39 39 1 | 41 42 41 11 +3 27 15 | 232 39 16 324 +1
AUG-26 20800 P 41 41 41 41 2 | 43 46 43 13 +2 27 43 | 204 41 45 188 0
AUG-26 21000 P 0 0 0 0 0 | 49 50 47 17 +4 26 77 | 300 46 77 206 +2
AUG-26 21200 P 0 0 0 0 0 | 50 51 50 21 +4 26 25 | 307 49 25 213 +25
AUG-26 21400 P 56 56 56 56 2 | 56 59 56 26 +5 26 69 | 350 53 71 345 +35
AUG-26 21600 P 0 0 0 0 0 | 66 66 62 33 +6 25 10 | 343 59 10 111 0
AUG-26 21800 P 64 64 64 64 1 | 68 72 68 40 +7 25 53 | 373 64 54 100 +11
AUG-26 22000 P 70 71 70 70 10 | 79 79 72 50 +8 25 45 | 525 70 55 242 -6
AUG-26 22200 P 82 82 82 82 1 | 83 88 83 61 +9 24 88 | 541 80 89 169 -125
AUG-26 22400 P 0 0 0 0 0 | 91 97 91 75 +11 24 118 | 533 86 118 364 +34
AUG-26 22600 P 0 0 0 0 0 | 104 112 103 92 +14 24 198 | 756 97 198 514 +166
AUG-26 22800 P 117 117 117 117 2 | 126 126 114 112 +17 24 34 | 835 109 36 295 -24
AUG-26 23000 P 123 138 123 138 28 | 129 147 129 135 +19 23 99 | 898 121 127 520 -52
AUG-26 23200 P 141 160 139 153 16 | 155 168 150 160 +20 23 104 | 828 139 120 215 +63
AUG-26 23400 P 174 185 174 182 10 | 186 198 172 186 +20 22 72 | 945 161 82 222 +48
AUG-26 23600 P 215 218 209 209 11 | 222 233 202 220 +27 22 113 | 928 189 124 173 +40
AUG-26 23800 P 233 256 232 248 26 | 265 277 238 262 +35 21 106 | 1024 221 132 103 -11
AUG-26 24000 P 263 307 263 283 11 | 311 334 279 310 +40 21 82 | 1010 257 93 300 +31
AUG-26 24200 P 333 347 333 347 3 | 366 382 343 365 +47 21 48 | 876 297 51 187 +38
AUG-26 24400 P 362 415 362 410 4 | 450 452 393 429 +55 20 52 | 913 357 56 134 +8
AUG-26 24600 P 453 500 450 500 10 | 488 550 476 502 +65 20 117 | 1330 422 127 191 +34
AUG-26 24800 P 532 585 532 580 9 | 596 643 555 595 +85 20 43 | 2055 494 52 250 +1
AUG-26 25000 P 605 677 605 677 8 | 664 740 660 691 +92 20 41 | 1250 575 49 107 +25
AUG-26 25200 P 688 688 688 688 1 | 790 836 758 803 +105 20 46 | 1166 674 47 97 +35
AUG-26 25400 P 0 0 0 0 0 | 0 0 0 933 +125 20 0 | 887 785 0 16 0
AUG-26 25600 P 0 0 0 0 0 | 0 0 0 1067 +152 20 0 | 1091 970 0 3 0
AUG-26 25800 P 1100 1100 1100 1100 1 | 1200 1200 1200 1211 +148 21 1 | 1200 1084 2 3 +2
AUG-26 26000 P 0 0 0 0 0 | 0 0 0 1362 +158 21 0 | 1297 1204 0 1 0
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 1517 +166 21 0 | 0 0 0 1 0
AUG-26 26400 P 0 0 0 0 0 | 0 0 0 1680 +171 21 0 | 0 0 0 0 0
AUG-26 26600 P 0 0 0 0 0 | 0 0 0 1849 +180 21 0 | 0 0 0 0 0
AUG-26 26800 P 0 0 0 0 0 | 0 0 0 2022 +188 21 0 | 0 0 0 0 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 2199 +194 21 0 | 0 0 0 0 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 2380 +201 22 0 | 2176 2176 0 1 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2564 +207 22 0 | 0 0 0 0 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 2774 +235 24 0 | 0 0 0 0 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 2939 +216 22 0 | 0 0 0 0 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 3130 +220 22 0 | 0 0 0 0 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 3322 +223 22 0 | 0 0 0 0 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 3516 +226 23 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 3711 +229 23 0 | 4389 3511 0 0 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 3906 +230 23 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 4103 +233 23 0 | 4028 3867 0 1 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 4300 +234 23 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 4498 +236 23 0 | 0 0 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 4696 +237 24 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 4894 +238 24 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 5093 +239 24 0 | 5355 5355 0 1 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 5292 +239 24 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 5500 +249 28 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 5690 +240 24 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 5890 +241 25 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 6089 +241 24 0 | 0 0 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 6289 +242 25 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 6488 +241 24 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 6688 +242 25 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 6888 +242 25 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 7088 +242 26 0 | 0 0 0 0 0
TOTAL PUT 159 | TOTAL PUT 1960 | TOTAL PUT 2119 7637 +484
| MONTH PUT/CALL RATIO 1.25
| MONTH TOTAL 3803 13460 +768
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 17600 C 0 0 0 0 0 | 0 0 0 7227 -239 30 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 6829 -239 29 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 6729 -239 29 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 6630 -239 29 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 6531 -238 29 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 6431 -239 29 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 6332 -239 29 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 6233 -239 28 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 6134 -238 28 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 6035 -238 28 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 5936 -238 28 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 5837 -238 28 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 5739 -237 28 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 5640 -238 28 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 5542 -237 28 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5443 -238 27 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5345 -237 27 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5247 -237 27 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5149 -237 27 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5051 -237 27 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 4954 -236 27 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 4856 -236 26 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4662 -236 26 0 | 5117 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4469 -235 26 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4277 -234 26 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4086 -233 25 0 | 6163 2880 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 3896 -232 25 0 | 6172 3855 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3708 -231 25 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3522 -229 24 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3338 -228 24 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3155 -227 24 0 | 4470 1688 0 1 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 2976 -224 24 0 | 4840 1556 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2798 -223 23 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2624 -220 23 0 | 4520 1028 0 31 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2453 -217 23 0 | 4700 898 0 2 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2286 -214 23 0 | 4104 817 0 5 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2122 -211 22 0 | 3700 721 0 62 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 1963 -207 22 0 | 2480 780 0 89 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 1808 -204 22 0 | 2020 574 0 71 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1658 -199 21 0 | 1650 515 0 60 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1514 -194 21 0 | 1500 475 0 25 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1347 -217 20 0 | 1877 393 0 65 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1217 -182 20 0 | 1998 343 0 100 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1083 -185 20 0 | 1480 300 0 81 0
SEP-26 24600 C 0 0 0 0 0 | 975 975 975 983 -164 20 1 | 2205 263 1 20 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 880 -158 20 0 | 2222 227 0 166 0
SEP-26 25000 C 844 844 844 844 1 | 775 775 755 783 -149 20 6 | 2170 200 7 193 -3
SEP-26 25200 C 755 755 755 755 1 | 690 690 690 697 -138 20 1 | 1835 178 2 77 +1
SEP-26 25400 C 0 0 0 0 0 | 603 608 603 618 -129 20 2 | 1763 157 2 175 0
SEP-26 25600 C 0 0 0 0 0 | 583 583 583 546 -120 20 3 | 1938 147 3 343 +2
SEP-26 25800 C 542 542 538 538 2 | 465 479 456 485 -107 20 3 | 1645 127 5 334 +2
SEP-26 26000 C 0 0 0 0 0 | 453 453 416 429 -98 20 5 | 2600 110 5 73 +1
SEP-26 26200 C 0 0 0 0 0 | 390 390 390 379 -89 20 1 | 1825 104 1 564 +1
SEP-26 26400 C 390 390 390 390 1 | 348 348 348 334 -81 20 1 | 1925 97 2 132 -1
SEP-26 26600 C 338 338 338 338 2 | 323 323 270 293 -75 20 8 | 1895 88 10 480 +8
SEP-26 26800 C 0 0 0 0 0 | 0 0 0 257 -68 20 0 | 1874 77 0 248 0
SEP-26 27000 C 0 0 0 0 0 | 250 250 220 225 -62 20 4 | 1830 60 4 253 0
SEP-26 27200 C 242 242 233 242 3 | 0 0 0 196 -57 20 0 | 1450 71 3 140 -1
SEP-26 27400 C 0 0 0 0 0 | 183 183 183 171 -53 21 1 | 1877 62 1 63 -15
SEP-26 27600 C 0 0 0 0 0 | 0 0 0 149 -49 21 0 | 850 56 0 125 0
SEP-26 27800 C 0 0 0 0 0 | 139 142 138 131 -45 21 17 | 1123 48 17 73 +2
SEP-26 28000 C 140 140 140 140 1 | 122 126 118 115 -41 21 24 | 1390 50 25 97 +23
SEP-26 28200 C 0 0 0 0 0 | 112 112 112 101 -37 21 1 | 1036 52 1 94 +1
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 89 -31 21 0 | 1072 47 0 20 0
SEP-26 28600 C 0 0 0 0 0 | 87 87 78 77 -28 21 2 | 1123 42 2 102 +1
SEP-26 28800 C 0 0 0 0 0 | 0 0 0 66 -25 21 0 | 1020 42 0 71 0
SEP-26 29000 C 79 79 79 79 2 | 0 0 0 57 -22 22 0 | 1256 9 2 109 0
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 49 -19 22 0 | 958 29 0 57 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 42 -17 22 0 | 908 32 0 49 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 36 -15 22 0 | 802 30 0 81 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 31 -13 22 0 | 830 36 0 75 0
SEP-26 30000 C 0 0 0 0 0 | 34 34 34 26 -12 22 1 | 824 24 1 140 +1
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 22 -10 22 0 | 735 23 0 49 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 19 -9 22 0 | 747 23 0 56 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 16 -8 22 0 | 720 19 0 32 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 14 -6 22 0 | 614 18 0 74 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 12 -6 22 0 | 637 19 0 24 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 10 -6 22 0 | 527 15 0 9 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 8 -5 22 0 | 616 22 0 4 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 7 -4 22 0 | 315 31 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 6 -4 22 0 | 160 40 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 480 11 0 15 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 4 -3 22 0 | 260 26 0 29 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 312 13 0 7 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 198 11 0 7 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 236 16 0 4 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 285 10 0 54 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 338 9 0 22 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 240 14 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 111 14 0 7 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 290 5 0 34 0
TOTAL CALL 13 | TOTAL CALL 81 | TOTAL CALL 94 5395 +23
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 17600 P 0 0 0 0 0 | 29 30 28 3 +2 29 6 | 109 24 6 266 +4
SEP-26 18000 P 0 0 0 0 0 | 33 33 33 4 +2 28 1 | 113 29 1 68 0
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 0 0 0 0 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 123 77 0 3 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 7 +2 29 0 | 0 0 0 0 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 8 +2 29 0 | 0 0 0 0 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 9 +2 29 0 | 139 86 0 0 0
SEP-26 18600 P 0 0 0 0 0 | 0 0 0 10 +2 28 0 | 0 0 0 0 0
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 11 +2 28 0 | 0 0 0 0 0
SEP-26 18800 P 0 0 0 0 0 | 0 0 0 12 +2 28 0 | 50 45 0 2 0
SEP-26 18900 P 0 0 0 0 0 | 0 0 0 13 +2 28 0 | 0 0 0 0 0
SEP-26 19000 P 0 0 0 0 0 | 0 0 0 14 +2 28 0 | 177 47 0 15 0
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 16 +3 28 0 | 167 110 0 37 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 18 +3 28 0 | 173 134 0 14 0
SEP-26 19300 P 0 0 0 0 0 | 0 0 0 19 +3 28 0 | 181 69 0 54 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 20 +2 27 0 | 147 35 0 8 0
SEP-26 19500 P 0 0 0 0 0 | 60 60 60 23 +3 27 1 | 309 57 1 119 -1
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 24 +3 27 0 | 252 69 0 69 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 26 +3 27 0 | 246 78 0 20 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 29 +4 27 0 | 244 74 0 7 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 31 +4 27 0 | 423 73 0 286 0
SEP-26 20000 P 0 0 0 0 0 | 71 71 71 34 +4 27 1 | 460 71 1 218 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 40 +4 26 0 | 338 73 0 237 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 48 +6 26 0 | 516 82 0 285 0
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 56 +7 26 0 | 577 87 0 185 0
SEP-26 20800 P 0 0 0 0 0 | 97 97 97 65 +7 26 9 | 540 89 9 98 +5
SEP-26 21000 P 0 0 0 0 0 | 106 106 106 76 +9 25 8 | 644 97 8 416 0
SEP-26 21200 P 0 0 0 0 0 | 118 118 115 88 +10 25 8 | 580 105 8 88 -6
SEP-26 21400 P 0 0 0 0 0 | 124 128 124 102 +11 25 10 | 737 114 10 259 -7
SEP-26 21600 P 0 0 0 0 0 | 0 0 0 118 +12 24 0 | 788 140 0 331 0
SEP-26 21800 P 0 0 0 0 0 | 150 150 150 136 +14 24 1 | 795 140 1 512 0
SEP-26 22000 P 150 151 150 151 4 | 159 171 159 157 +16 24 18 | 855 150 22 809 -8
SEP-26 22200 P 0 0 0 0 0 | 186 187 186 181 +19 24 10 | 912 173 10 562 +10
SEP-26 22400 P 0 0 0 0 0 | 211 211 209 206 +19 23 24 | 990 190 24 514 +24
SEP-26 22600 P 0 0 0 0 0 | 239 239 239 230 +20 23 1 | 1025 212 1 600 0
SEP-26 22800 P 0 0 0 0 0 | 0 0 0 257 +22 22 0 | 1150 242 0 356 0
SEP-26 23000 P 280 280 280 280 1 | 286 297 286 290 +27 22 4 | 1274 264 5 75 +1
SEP-26 23200 P 0 0 0 0 0 | 322 340 322 330 +32 22 38 | 1189 290 38 145 +26
SEP-26 23400 P 338 338 338 338 1 | 375 375 375 373 +35 21 1 | 1422 334 2 194 +2
SEP-26 23600 P 383 383 383 383 1 | 418 418 418 422 +39 21 1 | 1650 383 2 64 -6
SEP-26 23800 P 0 0 0 0 0 | 483 483 483 476 +44 21 1 | 1700 420 1 101 +1
SEP-26 24000 P 0 0 0 0 0 | 536 536 528 535 +49 20 3 | 1548 477 3 236 -7
SEP-26 24200 P 590 590 590 590 1 | 0 0 0 603 +58 20 0 | 1890 530 1 173 0
SEP-26 24400 P 0 0 0 0 0 | 0 0 0 680 +68 20 0 | 1990 600 0 136 0
SEP-26 24600 P 736 736 736 736 1 | 0 0 0 765 +76 20 0 | 2013 603 1 124 +1
SEP-26 24800 P 0 0 0 0 0 | 856 856 832 862 +85 20 4 | 2000 713 4 246 0
SEP-26 25000 P 0 0 0 0 0 | 0 0 0 967 +97 20 0 | 2660 690 0 238 0
SEP-26 25200 P 0 0 0 0 0 | 1087 1087 1087 1077 +104 20 1 | 1710 800 1 55 0
SEP-26 25400 P 0 0 0 0 0 | 0 0 0 1196 +112 20 0 | 2485 814 0 245 0
SEP-26 25600 P 0 0 0 0 0 | 0 0 0 1335 +147 20 0 | 2011 837 0 92 0
SEP-26 25800 P 0 0 0 0 0 | 0 0 0 1471 +139 20 0 | 2710 1158 0 37 0
SEP-26 26000 P 0 0 0 0 0 | 0 0 0 1614 +148 20 0 | 3250 1060 0 28 0
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1768 +161 20 0 | 2450 1151 0 26 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1921 +156 20 0 | 1845 1711 0 13 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 2080 +164 20 0 | 1988 1487 0 26 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 2242 +170 21 0 | 2615 1761 0 12 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 2409 +176 21 0 | 3092 1805 0 9 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2580 +183 21 0 | 4370 1870 0 8 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2753 +187 21 0 | 3660 1929 0 19 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2930 +192 21 0 | 3994 2560 0 3 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 3110 +197 21 0 | 0 0 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 3260 3260 3260 3292 +201 21 1 | 4378 3260 1 7 +1
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3477 +206 21 0 | 2765 2670 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3663 +209 21 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3851 +212 21 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 4041 +216 21 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 4232 +218 21 0 | 5730 2880 0 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4424 +221 21 0 | 5450 4683 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4618 +223 22 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4812 +225 22 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 5007 +227 22 0 | 5700 3525 0 35 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 5203 +229 22 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5399 +230 22 0 | 6177 4700 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5596 +231 22 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5793 +232 22 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5991 +234 22 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 6189 +234 22 0 | 6270 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6387 +235 22 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6585 +235 22 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6784 +236 22 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6983 +236 22 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 7182 +237 23 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7381 +237 22 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7581 +238 23 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7780 +238 23 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7980 +239 23 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 8179 +238 23 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8379 +239 23 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8579 +239 24 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8778 +239 22 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8978 +239 23 0 | 8230 8230 0 8 0
TOTAL PUT 9 | TOTAL PUT 152 | TOTAL PUT 161 8828 +40
| MONTH PUT/CALL RATIO 1.71
| MONTH TOTAL 255 14223 +63
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 14907 -239 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14807 -239 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14707 -239 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14607 -239 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14507 -239 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14407 -239 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14307 -239 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14207 -239 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14107 -239 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14007 -239 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 13907 -239 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13807 -239 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13707 -239 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13607 -239 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13507 -239 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13407 -239 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13307 -239 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13107 -239 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 12907 -239 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12708 -238 34 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12508 -238 33 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12308 -239 33 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12108 -239 32 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 11908 -239 31 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11709 -238 32 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11509 -238 32 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11309 -239 31 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11110 -238 31 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 10910 -238 31 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10711 -238 31 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10512 -237 31 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10312 -238 30 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10113 -238 30 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 9914 -237 30 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9716 -236 30 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9517 -237 29 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9319 -236 29 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9120 -236 29 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 8886 8886 8886 8922 -236 29 1 | 8886 6888 1 2 +1
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8725 -235 29 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8527 -235 28 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8330 -235 28 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8134 -233 28 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 7937 -234 28 0 | 7720 5716 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7741 -233 28 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7546 -232 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7351 -232 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7157 -231 27 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 6963 -230 27 0 | 7668 6360 0 2 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 6867 -229 27 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6770 -230 27 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 6674 -229 27 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6578 -229 26 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 6482 -228 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6387 -227 26 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 6291 -228 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6196 -227 26 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 6101 -227 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6007 -225 26 0 | 7060 5116 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 5912 -225 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5818 -225 26 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 5724 -224 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5631 -223 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5538 -223 25 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5445 -222 25 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5352 -222 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5260 -221 25 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5168 -220 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5076 -220 25 0 | 6424 3056 0 6 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4894 -219 25 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4714 -217 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4535 -216 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4358 -214 24 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4183 -213 24 0 | 5680 2438 0 9 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4010 -211 24 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3840 -209 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3671 -207 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3505 -206 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3342 -203 23 0 | 3440 1665 0 6 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3181 -201 23 0 | 1582 1582 0 14 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3024 -198 22 0 | 2356 1469 0 14 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2869 -196 22 0 | 1614 1414 0 10 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2717 -194 22 0 | 2589 1375 0 10 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2569 -191 22 0 | 3680 1159 0 492 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2424 -189 22 0 | 1535 1074 0 41 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2283 -186 21 0 | 1353 1070 0 8 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2145 -183 21 0 | 1680 965 0 51 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2012 -179 21 0 | 1400 854 0 52 0
DEC-26 24000 C 0 0 0 0 0 | 1816 1816 1816 1848 -211 20 2 | 2359 800 2 69 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1726 -172 20 0 | 1706 850 0 58 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1605 -170 20 0 | 1510 660 0 86 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1493 -166 20 0 | 1552 605 0 137 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1389 -162 20 0 | 2170 564 0 132 0
DEC-26 25000 C 0 0 0 0 0 | 1297 1297 1297 1290 -153 20 1 | 2568 503 1 160 +1
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1195 -149 20 0 | 1549 490 0 170 0
DEC-26 25400 C 0 0 0 0 0 | 1110 1110 1110 1106 -141 20 1 | 1855 423 1 13 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1025 -133 20 0 | 1816 388 0 131 0
DEC-26 25800 C 0 0 0 0 0 | 0 0 0 947 -126 20 0 | 1616 361 0 207 0
DEC-26 26000 C 935 935 935 935 1 | 903 903 903 877 -118 20 2 | 1800 323 3 182 +3
DEC-26 26200 C 0 0 0 0 0 | 0 0 0 808 -112 20 0 | 1890 298 0 107 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 747 -104 20 0 | 1798 329 0 188 0
DEC-26 26600 C 786 786 786 786 1 | 0 0 0 690 -96 20 0 | 1563 251 1 217 0
DEC-26 26800 C 0 0 0 0 0 | 648 648 645 636 -90 20 2 | 1140 243 2 269 -2
DEC-26 27000 C 0 0 0 0 0 | 600 600 600 586 -83 20 2 | 1498 210 2 148 0
DEC-26 27200 C 0 0 0 0 0 | 535 535 535 540 -77 20 1 | 1181 206 1 285 -1
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 496 -73 20 0 | 1167 200 0 355 0
DEC-26 27600 C 0 0 0 0 0 | 438 438 438 456 -69 20 1 | 1238 192 1 335 0
DEC-26 27800 C 0 0 0 0 0 | 423 431 423 418 -64 20 3 | 995 162 3 227 +2
DEC-26 28000 C 0 0 0 0 0 | 383 383 383 383 -61 20 1 | 1139 140 1 214 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 351 -56 20 0 | 956 100 0 269 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 322 -49 20 0 | 913 144 0 152 0
DEC-26 28600 C 335 335 335 335 1 | 297 297 297 296 -41 20 7 | 840 130 8 74 -4
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 271 -35 20 0 | 800 129 0 59 0
DEC-26 29000 C 0 0 0 0 0 | 270 270 250 249 -28 20 14 | 888 113 14 108 +13
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 229 -14 20 0 | 714 199 0 37 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 213 -13 20 0 | 459 110 0 35 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 190 -8 20 0 | 700 84 0 19 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 178 0 21 0 | 640 74 0 20 0
DEC-26 30000 C 165 165 165 165 1 | 164 164 164 161 -4 20 1 | 645 70 2 37 +2
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 142 -2 20 0 | 569 80 0 12 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 129 0 20 0 | 465 76 0 36 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 120 +1 21 0 | 350 61 0 4 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 106 +3 20 0 | 470 68 0 9 0
DEC-26 31000 C 0 0 0 0 0 | 108 108 108 95 +3 20 1 | 505 55 1 33 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 89 +4 21 0 | 383 100 0 8 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 78 +5 20 0 | 400 68 0 10 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 70 +5 20 0 | 384 47 0 4 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 65 +6 21 0 | 368 300 0 6 0
DEC-26 32000 C 0 0 0 0 0 | 68 68 68 57 +6 21 1 | 379 41 1 41 +1
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 52 +7 21 0 | 154 36 0 12 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 48 +7 21 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 42 +7 21 0 | 189 31 0 2 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 38 +7 21 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 35 +7 21 0 | 233 28 0 15 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 30 +6 21 0 | 228 26 0 2 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 27 +6 21 0 | 259 24 0 22 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 25 +6 21 0 | 123 23 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 22 +6 21 0 | 128 24 0 54 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 20 +6 21 0 | 162 13 0 148 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 16 +5 21 0 | 112 15 0 60 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 13 +4 21 0 | 120 12 0 43 0
DEC-26 35200 C 0 0 0 0 0 | 18 18 14 10 +4 21 7 | 107 12 7 76 +5
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 8 +3 21 0 | 12 12 0 2 0
DEC-26 36000 C 0 0 0 0 0 | 12 12 12 7 +3 21 1 | 111 12 1 107 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 5 +3 21 0 | 14 13 0 6 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 4 +3 21 0 | 16 11 0 8 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 17 12 0 14 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 17 14 0 2 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 50 13 0 62 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 17 11 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 25 12 0 4 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 33 10 0 28 0
TOTAL CALL 4 | TOTAL CALL 49 | TOTAL CALL 53 6083 +21
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 43 0 | 12 5 0 176 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 13 11 0 4 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 8 8 0 4 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 13 4 0 69 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 15 13 0 5 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 22 14 0 7 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 23 8 0 104 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 21 13 0 15 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 22 13 0 14 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 25 13 0 10 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 20 13 0 4 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 26 14 0 57 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 16 16 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 15 14 0 5 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 17 17 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 43 42 0 3 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 64 38 0 9 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 55 55 0 5 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 4 +2 30 0 | 53 30 0 7 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 5 +2 30 0 | 31 29 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 6 +2 30 0 | 66 66 0 1 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 8 +3 30 0 | 86 35 0 93 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 9 +3 30 0 | 61 61 0 1 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 10 +2 29 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 12 +3 29 0 | 100 71 0 91 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 13 +3 29 0 | 66 66 0 1 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 15 +3 29 0 | 64 53 0 12 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 18 +4 29 0 | 106 71 0 248 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 20 +4 28 0 | 109 87 0 3 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 23 +4 28 0 | 112 96 0 4 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 27 +5 28 0 | 114 86 0 10 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 30 +5 28 0 | 132 68 0 58 0
DEC-26 17200 P 0 0 0 0 0 | 78 78 78 34 +6 28 100 | 140 78 100 103 +44
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 40 +7 28 0 | 155 95 0 53 0
DEC-26 17600 P 0 0 0 0 0 | 88 88 87 44 +7 27 41 | 167 87 41 42 +29
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 50 +8 27 0 | 112 92 0 1 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 58 +9 27 0 | 184 99 0 39 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 60 +10 27 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 63 +9 27 0 | 189 117 0 1 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 69 +10 27 0 | 108 108 0 1 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 71 +10 26 0 | 119 118 0 8 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 75 +11 26 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 123 123 123 82 +12 26 1 | 327 121 1 9 +1
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 84 +11 26 0 | 125 125 0 1 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 89 +12 26 0 | 200 151 0 4 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 97 +13 26 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 100 +14 26 0 | 375 180 0 18 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 105 +14 26 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 115 +15 26 0 | 328 328 0 1 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 117 +15 26 0 | 413 338 0 2 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 124 +16 25 0 | 380 223 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 135 +17 26 0 | 346 192 0 8 0
DEC-26 19600 P 0 0 0 0 0 | 175 175 175 138 +17 25 1 | 476 167 1 78 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 145 +17 25 0 | 491 136 0 26 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 157 +18 25 0 | 510 202 0 23 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 161 +19 25 0 | 468 191 0 11 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 169 +19 25 0 | 482 197 0 58 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 187 +20 25 0 | 473 232 0 58 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 213 +23 25 0 | 510 241 0 55 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 228 +23 24 0 | 599 246 0 123 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 251 +25 24 0 | 700 264 0 177 0
DEC-26 21000 P 0 0 0 0 0 | 291 291 291 285 +28 24 1 | 806 270 1 136 +1
DEC-26 21200 P 0 0 0 0 0 | 316 316 316 313 +30 24 1 | 808 315 1 102 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 341 +29 24 0 | 833 351 0 136 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 368 +26 23 0 | 993 342 0 51 0
DEC-26 21800 P 0 0 0 0 0 | 395 395 395 400 +25 23 1 | 1068 375 1 218 0
DEC-26 22000 P 410 410 410 410 1 | 421 421 421 432 +26 23 1 | 1149 400 2 319 0
DEC-26 22200 P 0 0 0 0 0 | 448 448 448 464 +24 22 1 | 1248 439 1 285 +1
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 503 +28 22 0 | 1330 463 0 38 0
DEC-26 22600 P 0 0 0 0 0 | 547 547 547 546 +33 22 1 | 1422 507 1 176 +1
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 592 +36 22 0 | 1536 539 0 92 0
DEC-26 23000 P 0 0 0 0 0 | 0 0 0 642 +42 21 0 | 1531 578 0 580 0
DEC-26 23200 P 0 0 0 0 0 | 692 692 692 696 +48 21 7 | 1340 623 7 23 +7
DEC-26 23400 P 0 0 0 0 0 | 729 729 729 753 +51 21 7 | 1566 661 7 143 0
DEC-26 23600 P 0 0 0 0 0 | 784 784 784 814 +54 21 7 | 1802 710 7 102 +7
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 883 +60 21 0 | 1900 780 0 91 0
DEC-26 24000 P 0 0 0 0 0 | 933 967 933 957 +68 21 7 | 1665 735 7 63 -4
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1030 +69 20 0 | 2088 875 0 42 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1115 +74 20 0 | 2222 990 0 62 0
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 1203 +81 20 0 | 2541 1000 0 74 0
DEC-26 24800 P 0 0 0 0 0 | 1300 1300 1300 1298 +85 20 1 | 1740 1060 1 23 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 1399 +92 20 0 | 2968 1135 0 35 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 1505 +99 20 0 | 1925 1335 0 26 0
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 1619 +109 20 0 | 2895 1300 0 46 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1735 +116 20 0 | 3117 1514 0 105 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 1858 +123 20 0 | 3200 1534 0 67 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 1985 +129 20 0 | 3316 1643 0 67 0
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 2126 +145 20 0 | 3580 1713 0 1 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 2263 +148 20 0 | 3600 1765 0 6 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2404 +156 20 0 | 2817 1865 0 43 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2549 +163 20 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2697 +170 20 0 | 3515 2649 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2849 +176 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 3004 +182 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 3163 +189 20 0 | 4702 4321 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3324 +195 20 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3488 +200 20 0 | 4000 3310 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3655 +205 20 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 3868 3868 3868 3824 +210 20 1 | 4277 3868 1 1 -1
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3995 +214 20 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 4169 +218 20 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 4344 +221 20 0 | 4070 3750 0 2 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4522 +225 20 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4702 +228 20 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4883 +231 20 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 5065 +233 20 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 5250 +236 20 0 | 7100 4320 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5435 +237 20 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5622 +239 20 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5810 +240 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5999 +242 20 0 | 6970 6486 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 6188 +242 20 0 | 8536 5180 0 6 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6379 +243 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6571 +244 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6763 +244 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6956 +244 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 7150 +245 21 0 | 8700 6392 0 6 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7345 +246 21 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7539 +245 21 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7735 +246 21 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7931 +246 21 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 8127 +246 21 0 | 7833 7603 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8323 +245 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8520 +245 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8717 +245 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8915 +245 21 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 9113 +245 21 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9509 +244 21 0 | 8630 8630 0 1 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9906 +244 21 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10303 +243 21 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10701 +242 21 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 11100 +243 21 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11498 +242 21 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11897 +241 21 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12296 +241 21 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12696 +241 21 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 13095 +240 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13495 +240 22 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13894 +240 21 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14294 +240 21 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14694 +240 22 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 15094 +240 22 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 179 | TOTAL PUT 180 5137 +86
| MONTH PUT/CALL RATIO 3.39
| MONTH TOTAL 233 11220 +107
MARKET PUT/CALL RATIO 1.27
MARKET TOTAL 17834 77992 +1612
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED