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 AUG-26 24800 737 189 16 200 126 571 +52
P AUG-26 25000 731 263 15 275 174 721 +76
C AUG-26 26200 723 21 14 68 22 1080 -50
C AUG-26 25400 601 166 14 324 149 1036 -147
C AUG-26 25600 591 107 14 235 95 620 -116
P AUG-26 25200 515 357 15 370 240 768 +102
C AUG-26 25800 477 66 14 162 56 625 -91
P AUG-26 24600 424 135 16 142 90 761 +35
C AUG-26 26000 410 39 14 110 36 846 -68
C AUG-26 25200 409 244 14 441 227 525 -180
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 AUG 2026, THURSDAY 14 AUG 2026, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 15000 C 0 0 0 0 0 | 0 0 0 10094 -279 0 0 | 0 0 0 0 0
AUG-26 15100 C 0 0 0 0 0 | 0 0 0 9994 -279 0 0 | 0 0 0 0 0
AUG-26 15200 C 0 0 0 0 0 | 0 0 0 9894 -279 0 0 | 0 0 0 0 0
AUG-26 15300 C 0 0 0 0 0 | 0 0 0 9794 -279 0 0 | 0 0 0 0 0
AUG-26 15400 C 0 0 0 0 0 | 0 0 0 9694 -279 0 0 | 0 0 0 0 0
AUG-26 15500 C 0 0 0 0 0 | 0 0 0 9594 -279 0 0 | 0 0 0 0 0
AUG-26 15600 C 0 0 0 0 0 | 0 0 0 9494 -279 0 0 | 0 0 0 0 0
AUG-26 15700 C 0 0 0 0 0 | 0 0 0 9394 -279 0 0 | 0 0 0 0 0
AUG-26 15800 C 0 0 0 0 0 | 0 0 0 9294 -279 0 0 | 0 0 0 0 0
AUG-26 15900 C 0 0 0 0 0 | 0 0 0 9194 -279 0 0 | 0 0 0 0 0
AUG-26 16000 C 0 0 0 0 0 | 0 0 0 9094 -279 0 0 | 0 0 0 0 0
AUG-26 16100 C 0 0 0 0 0 | 0 0 0 8994 -279 0 0 | 0 0 0 0 0
AUG-26 16200 C 0 0 0 0 0 | 0 0 0 8894 -279 0 0 | 0 0 0 0 0
AUG-26 16300 C 0 0 0 0 0 | 0 0 0 8794 -279 0 0 | 0 0 0 0 0
AUG-26 16400 C 0 0 0 0 0 | 0 0 0 8694 -279 0 0 | 0 0 0 0 0
AUG-26 16500 C 0 0 0 0 0 | 0 0 0 8594 -279 0 0 | 0 0 0 0 0
AUG-26 16600 C 0 0 0 0 0 | 0 0 0 8494 -279 0 0 | 0 0 0 0 0
AUG-26 16700 C 0 0 0 0 0 | 0 0 0 8394 -279 0 0 | 0 0 0 0 0
AUG-26 16800 C 0 0 0 0 0 | 0 0 0 8294 -279 0 0 | 0 0 0 0 0
AUG-26 16900 C 0 0 0 0 0 | 0 0 0 8194 -279 0 0 | 0 0 0 0 0
AUG-26 17000 C 0 0 0 0 0 | 0 0 0 8094 -279 0 0 | 0 0 0 0 0
AUG-26 17100 C 0 0 0 0 0 | 0 0 0 7994 -279 0 0 | 0 0 0 0 0
AUG-26 17200 C 0 0 0 0 0 | 0 0 0 7894 -279 0 0 | 0 0 0 0 0
AUG-26 17300 C 0 0 0 0 0 | 0 0 0 7794 -279 0 0 | 0 0 0 0 0
AUG-26 17400 C 0 0 0 0 0 | 0 0 0 7694 -279 0 0 | 0 0 0 0 0
AUG-26 17500 C 0 0 0 0 0 | 0 0 0 7594 -279 0 0 | 0 0 0 0 0
AUG-26 17600 C 0 0 0 0 0 | 0 0 0 7494 -279 0 0 | 0 0 0 0 0
AUG-26 17700 C 0 0 0 0 0 | 0 0 0 7394 -279 0 0 | 0 0 0 0 0
AUG-26 17800 C 0 0 0 0 0 | 0 0 0 7294 -279 0 0 | 0 0 0 0 0
AUG-26 17900 C 0 0 0 0 0 | 0 0 0 7194 -279 0 0 | 0 0 0 0 0
AUG-26 18000 C 0 0 0 0 0 | 0 0 0 7094 -279 0 0 | 0 0 0 0 0
AUG-26 18100 C 0 0 0 0 0 | 0 0 0 6994 -279 0 0 | 0 0 0 0 0
AUG-26 18200 C 0 0 0 0 0 | 0 0 0 6894 -279 0 0 | 0 0 0 0 0
AUG-26 18300 C 0 0 0 0 0 | 0 0 0 6794 -279 0 0 | 0 0 0 0 0
AUG-26 18400 C 0 0 0 0 0 | 0 0 0 6694 -279 0 0 | 0 0 0 0 0
AUG-26 18500 C 0 0 0 0 0 | 0 0 0 6594 -279 0 0 | 0 0 0 0 0
AUG-26 18600 C 0 0 0 0 0 | 0 0 0 6494 -279 0 0 | 0 0 0 0 0
AUG-26 18700 C 0 0 0 0 0 | 0 0 0 6394 -279 0 0 | 0 0 0 0 0
AUG-26 18800 C 0 0 0 0 0 | 0 0 0 6294 -279 0 0 | 0 0 0 0 0
AUG-26 18900 C 0 0 0 0 0 | 0 0 0 6194 -279 0 0 | 0 0 0 0 0
AUG-26 19000 C 0 0 0 0 0 | 0 0 0 6094 -279 0 0 | 0 0 0 0 0
AUG-26 19100 C 0 0 0 0 0 | 0 0 0 5994 -279 0 0 | 0 0 0 0 0
AUG-26 19200 C 0 0 0 0 0 | 0 0 0 5894 -279 0 0 | 0 0 0 0 0
AUG-26 19300 C 0 0 0 0 0 | 0 0 0 5794 -279 0 0 | 0 0 0 0 0
AUG-26 19400 C 0 0 0 0 0 | 0 0 0 5694 -279 0 0 | 0 0 0 0 0
AUG-26 19500 C 0 0 0 0 0 | 0 0 0 5594 -279 0 0 | 0 0 0 0 0
AUG-26 19600 C 0 0 0 0 0 | 0 0 0 5494 -279 0 0 | 0 0 0 0 0
AUG-26 19700 C 0 0 0 0 0 | 0 0 0 5394 -279 0 0 | 0 0 0 0 0
AUG-26 19800 C 0 0 0 0 0 | 0 0 0 5294 -279 0 0 | 0 0 0 0 0
AUG-26 19900 C 0 0 0 0 0 | 0 0 0 5194 -279 0 0 | 0 0 0 0 0
AUG-26 20000 C 0 0 0 0 0 | 0 0 0 5094 -279 0 0 | 0 0 0 0 0
AUG-26 20200 C 0 0 0 0 0 | 0 0 0 4894 -279 0 0 | 0 0 0 0 0
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 4694 -279 0 0 | 0 0 0 2 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 4494 -279 0 0 | 0 0 0 2 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 4294 -279 0 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 4094 -279 0 0 | 0 0 0 2 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 3895 -278 30 0 | 0 0 0 2 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 3695 -278 29 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 3495 -278 27 0 | 0 0 0 2 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 3295 -279 25 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 3096 -278 26 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 2897 -277 25 0 | 0 0 0 5 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 2698 -277 24 0 | 0 0 0 2 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 2499 -277 23 0 | 0 0 0 5 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 2301 -276 23 0 | 0 0 0 4 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 2095 -284 16 0 | 0 0 0 10 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 1898 -284 18 0 | 0 0 0 6 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 1703 -272 18 0 | 2380 1960 0 7 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 1510 -276 18 0 | 2110 2076 0 72 0
AUG-26 23800 C 0 0 0 0 0 | 1400 1400 1400 1321 -275 18 2 | 2166 1400 2 79 -2
AUG-26 24000 C 1365 1365 1319 1320 10 | 1217 1217 1217 1134 -278 17 2 | 1625 1217 12 110 -3
AUG-26 24200 C 0 0 0 0 0 | 0 0 0 956 -268 17 0 | 1449 1185 0 206 0
AUG-26 24400 C 890 890 890 890 1 | 800 800 770 782 -259 16 5 | 1300 770 6 189 +4
AUG-26 24600 C 831 831 831 831 10 | 700 700 700 615 -255 15 1 | 1331 700 11 131 0
AUG-26 24800 C 0 0 0 0 0 | 560 566 482 474 -234 15 13 | 1255 482 13 503 +2
AUG-26 25000 C 570 570 430 430 22 | 444 445 339 349 -203 15 100 | 1003 339 122 866 +3
AUG-26 25200 C 441 441 328 330 54 | 318 345 227 244 -180 14 355 | 944 227 409 525 -22
AUG-26 25400 C 324 324 221 240 193 | 230 246 149 166 -147 14 408 | 787 149 601 1036 +92
AUG-26 25600 C 231 235 146 155 173 | 160 167 95 107 -116 14 418 | 655 95 591 620 -89
AUG-26 25800 C 161 162 100 103 104 | 101 111 56 66 -91 14 373 | 528 56 477 625 -196
AUG-26 26000 C 109 110 66 67 77 | 64 71 36 39 -68 14 333 | 412 36 410 846 -54
AUG-26 26200 C 68 68 42 43 96 | 42 44 22 21 -50 14 627 | 321 22 723 1080 +78
AUG-26 26400 C 49 49 26 27 50 | 26 29 15 11 -35 14 139 | 243 15 189 504 -63
AUG-26 26600 C 33 33 18 18 21 | 18 18 10 5 -25 14 187 | 181 10 208 435 -47
AUG-26 26800 C 16 16 12 12 25 | 11 12 7 3 -15 14 185 | 134 7 210 492 +53
AUG-26 27000 C 13 13 8 8 32 | 8 8 5 1 -10 14 27 | 99 5 59 556 +4
AUG-26 27200 C 8 8 6 6 43 | 6 6 4 1 -5 15 12 | 70 4 55 424 -1
AUG-26 27400 C 5 5 5 5 2 | 4 4 3 1 -3 16 3 | 48 3 5 396 -4
AUG-26 27600 C 0 0 0 0 1 | 2 2 2 1 -1 18 5 | 37 2 6 291 -6
AUG-26 27800 C 0 0 0 0 0 | 2 2 2 1 0 19 26 | 26 2 26 492 -20
AUG-26 28000 C 2 2 2 2 2 | 2 2 2 1 0 20 3 | 18 2 5 620 -3
AUG-26 28200 C 0 0 0 0 0 | 2 2 2 1 0 21 6 | 12 2 6 926 -56
AUG-26 28400 C 1 1 1 1 1 | 1 1 1 1 0 22 13 | 8 1 14 482 0
AUG-26 28600 C 1 1 1 1 10 | 1 1 1 1 0 23 4 | 8 1 14 664 0
AUG-26 28800 C 0 0 0 0 0 | 1 1 1 1 0 25 5 | 4 1 5 29 0
AUG-26 29000 C 0 0 0 0 0 | 1 1 1 1 0 26 2 | 3 1 2 126 -2
AUG-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 207 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 139 0
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 32 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 63 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 13 0
AUG-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 8 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 2 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 49 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 2 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
AUG-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
TOTAL CALL 927 | TOTAL CALL 3254 | TOTAL CALL 4181 13889 -332
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 85 0 | 0 0 0 0 0
AUG-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
AUG-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
AUG-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
AUG-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
AUG-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
AUG-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
AUG-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
AUG-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
AUG-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
AUG-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 115 0
AUG-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
AUG-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
AUG-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
AUG-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
AUG-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 2 0
AUG-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 1 0
AUG-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
AUG-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
AUG-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
AUG-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 285 0
AUG-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
AUG-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
AUG-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 7 0
AUG-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 4 0
AUG-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 1 0
AUG-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
AUG-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 2 0
AUG-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
AUG-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
AUG-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 2 2 0 198 0
AUG-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 1018 0
AUG-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
AUG-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 20 0
AUG-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 23 0
AUG-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 8 0
AUG-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
AUG-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
AUG-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 20 0
AUG-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 1 0
AUG-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 3 3 0 45 0
AUG-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 10 0
AUG-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 32 0
AUG-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 217 0
AUG-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 3 3 0 105 0
AUG-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 3 3 0 47 0
AUG-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 3 2 0 52 0
AUG-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 31 0
AUG-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 4 4 0 85 0
AUG-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 4 2 0 141 0
AUG-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 4 4 0 207 0
AUG-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 5 1 0 523 -55
AUG-26 20400 P 0 0 0 0 0 | 2 2 2 1 0 36 8 | 5 2 8 351 +8
AUG-26 20600 P 0 0 0 0 0 | 3 3 3 1 0 35 5 | 6 2 5 425 0
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 6 2 0 199 0
AUG-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 7 3 0 204 0
AUG-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 7 3 0 410 0
AUG-26 21400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 8 3 0 434 0
AUG-26 21600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 9 4 0 152 0
AUG-26 21800 P 0 0 0 0 0 | 3 3 3 1 0 25 1 | 10 3 1 159 0
AUG-26 22000 P 0 0 0 0 0 | 5 5 5 2 +1 26 3 | 12 4 3 563 0
AUG-26 22200 P 0 0 0 0 0 | 6 6 6 3 +2 25 1 | 15 5 1 346 0
AUG-26 22400 P 0 0 0 0 0 | 6 6 6 4 +2 24 31 | 16 4 31 557 0
AUG-26 22600 P 0 0 0 0 0 | 7 7 7 5 +2 23 1 | 20 6 1 536 +1
AUG-26 22800 P 0 0 0 0 0 | 8 10 8 7 +2 23 24 | 24 7 24 617 0
AUG-26 23000 P 0 0 0 0 0 | 10 10 10 10 +3 22 2 | 30 7 2 713 -2
AUG-26 23200 P 13 13 13 13 3 | 12 14 12 14 +5 21 5 | 35 9 8 549 +6
AUG-26 23400 P 0 0 0 0 0 | 19 19 16 19 +6 21 38 | 43 11 38 461 +26
AUG-26 23600 P 22 24 22 24 5 | 26 27 19 26 +7 20 27 | 54 13 32 486 +12
AUG-26 23800 P 28 31 28 31 4 | 33 38 28 36 +9 19 76 | 67 16 80 567 -26
AUG-26 24000 P 36 45 36 45 11 | 43 52 34 50 +13 18 86 | 86 19 97 789 -15
AUG-26 24200 P 48 62 48 61 39 | 58 71 48 70 +19 18 196 | 108 26 235 984 +87
AUG-26 24400 P 69 90 66 87 40 | 81 102 70 97 +25 17 229 | 138 34 269 396 -11
AUG-26 24600 P 96 122 90 120 66 | 121 142 101 135 +35 16 358 | 176 45 424 761 -12
AUG-26 24800 P 126 172 126 167 54 | 167 200 136 189 +52 16 683 | 224 60 737 571 +109
AUG-26 25000 P 179 234 174 230 154 | 228 275 195 263 +76 15 577 | 285 82 731 721 +56
AUG-26 25200 P 247 320 240 311 134 | 302 370 270 357 +102 15 381 | 370 112 515 768 +2
AUG-26 25400 P 338 421 325 415 66 | 420 490 375 482 +138 15 96 | 490 151 162 583 -36
AUG-26 25600 P 457 550 457 550 25 | 529 631 505 620 +162 15 46 | 631 205 71 338 -11
AUG-26 25800 P 642 678 642 678 3 | 680 780 673 778 +191 15 17 | 780 276 20 533 -9
AUG-26 26000 P 780 780 780 780 1 | 850 935 850 951 +211 15 4 | 935 362 5 293 -2
AUG-26 26200 P 0 0 0 0 0 | 0 0 0 1139 +245 16 0 | 949 475 0 153 0
AUG-26 26400 P 0 0 0 0 0 | 1277 1294 1277 1330 +260 17 4 | 1294 605 4 62 -4
AUG-26 26600 P 0 0 0 0 1 | 0 0 0 1522 +265 17 0 | 1252 732 1 24 -1
AUG-26 26800 P 0 0 0 0 1 | 0 0 0 1720 +266 18 0 | 1414 969 1 34 0
AUG-26 27000 P 0 0 0 0 0 | 0 0 0 1917 +270 19 0 | 1480 1052 0 10 0
AUG-26 27200 P 0 0 0 0 0 | 0 0 0 2112 +266 19 0 | 1439 1313 0 7 0
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 2313 +280 21 0 | 0 0 0 0 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 2506 +267 0 0 | 1719 1698 0 7 0
AUG-26 27800 P 2549 2603 2535 2603 7 | 2603 2603 2603 2706 +268 0 7 | 2603 1870 14 5 0
AUG-26 28000 P 0 0 0 0 0 | 0 0 0 2906 +279 0 0 | 0 0 0 2 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 3106 +279 0 0 | 0 0 0 4 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 3306 +279 0 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 3506 +279 0 0 | 0 0 0 3 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 3706 +279 0 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3906 +279 0 0 | 0 0 0 1 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 4106 +279 0 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 4306 +279 0 0 | 0 0 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 4506 +279 0 0 | 0 0 0 2 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 4706 +279 0 0 | 0 0 0 2 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 4906 +279 0 0 | 0 0 0 1 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 5106 +279 0 0 | 0 0 0 9 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 5306 +279 0 0 | 0 0 0 2 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 5506 +279 0 0 | 0 0 0 2 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 5706 +279 0 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 5906 +279 0 0 | 0 0 0 2 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 6106 +279 0 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 6306 +279 0 0 | 0 0 0 2 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 6506 +279 0 0 | 0 0 0 2 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 6706 +279 0 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 6906 +279 0 0 | 0 0 0 0 0
TOTAL PUT 614 | TOTAL PUT 2906 | TOTAL PUT 3520 18002 +123
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 7701 31891 -209
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 15200 C 0 0 0 0 0 | 0 0 0 9826 -269 0 0 | 0 0 0 0 0
SEP-26 17600 C 0 0 0 0 0 | 0 0 0 7426 -269 0 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 7026 -269 0 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 6926 -269 0 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 6826 -269 0 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 6726 -269 0 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 6626 -269 0 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 6526 -269 0 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 6426 -270 0 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 6326 -270 0 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 6227 -269 27 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 6127 -269 26 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 6027 -269 26 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 5927 -269 26 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 5827 -269 25 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 5727 -269 25 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 5627 -269 24 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 5527 -270 24 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 5428 -269 25 0 | 0 0 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5328 -269 24 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5228 -269 24 0 | 0 0 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5129 -269 24 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5029 -269 24 0 | 0 0 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 4830 -269 24 0 | 0 0 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 4631 -269 23 0 | 0 0 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 4432 -269 23 0 | 0 0 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4234 -269 23 0 | 0 0 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4036 -269 22 0 | 0 0 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 3839 -268 22 0 | 0 0 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 3642 -268 22 0 | 0 0 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 3447 -267 22 0 | 0 0 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3252 -266 21 0 | 0 0 0 1 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3058 -266 21 0 | 0 0 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 2866 -265 20 0 | 0 0 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 2676 -263 20 0 | 0 0 0 31 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 2489 -260 20 0 | 0 0 0 2 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2303 -258 20 0 | 0 0 0 5 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2121 -255 19 0 | 2800 2758 0 62 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 1942 -251 19 0 | 0 0 0 88 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 1768 -246 19 0 | 0 0 0 65 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 1598 -241 18 0 | 0 0 0 59 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 1434 -234 18 0 | 1675 1675 0 24 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 1264 -238 17 0 | 1500 1500 0 62 0
SEP-26 24200 C 0 0 0 0 0 | 1195 1235 1100 1110 -233 17 4 | 1600 1100 4 102 +1
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 965 -209 17 0 | 1505 1116 0 83 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 828 -202 16 0 | 1136 1135 0 22 0
SEP-26 24800 C 855 855 800 800 4 | 800 800 718 707 -173 16 10 | 1280 718 14 436 +6
SEP-26 25000 C 740 740 699 699 8 | 655 675 582 596 -179 16 24 | 900 582 32 207 +11
SEP-26 25200 C 612 614 577 577 3 | 573 590 491 500 -158 16 75 | 1018 491 78 156 -16
SEP-26 25400 C 570 570 490 490 2 | 446 480 396 414 -146 16 76 | 938 396 78 301 +56
SEP-26 25600 C 460 460 460 460 1 | 405 412 330 341 -125 16 83 | 835 330 84 572 +59
SEP-26 25800 C 400 400 340 340 8 | 311 341 261 277 -115 16 101 | 744 261 109 594 +39
SEP-26 26000 C 319 319 280 280 3 | 277 281 215 223 -105 16 84 | 646 215 87 196 +13
SEP-26 26200 C 258 258 224 224 9 | 232 232 167 177 -96 16 74 | 550 167 83 576 +57
SEP-26 26400 C 199 203 196 201 6 | 180 184 135 147 -78 16 81 | 480 135 87 301 +39
SEP-26 26600 C 170 170 164 164 2 | 150 150 107 113 -72 16 58 | 392 107 60 417 -20
SEP-26 26800 C 150 150 124 124 8 | 117 117 89 86 -64 16 132 | 348 89 140 341 +34
SEP-26 27000 C 119 119 97 97 10 | 90 98 70 65 -57 16 51 | 283 70 61 472 +12
SEP-26 27200 C 86 86 86 86 1 | 77 77 58 48 -52 16 130 | 243 58 131 222 +56
SEP-26 27400 C 71 71 69 69 3 | 63 63 47 35 -47 16 76 | 205 47 79 355 +3
SEP-26 27600 C 0 0 0 0 0 | 50 52 38 25 -41 15 22 | 170 38 22 617 -37
SEP-26 27800 C 0 0 0 0 0 | 43 43 31 17 -35 15 11 | 137 31 11 314 0
SEP-26 28000 C 0 0 0 0 0 | 32 33 25 12 -29 15 19 | 123 25 19 108 -3
SEP-26 28200 C 0 0 0 0 0 | 29 29 22 8 -24 15 7 | 99 22 7 275 0
SEP-26 28400 C 0 0 0 0 0 | 23 24 19 6 -19 15 17 | 86 19 17 108 -1
SEP-26 28600 C 0 0 0 0 0 | 18 18 15 4 -15 15 41 | 72 15 41 102 -2
SEP-26 28800 C 0 0 0 0 0 | 15 15 12 3 -12 15 66 | 56 12 66 145 -4
SEP-26 29000 C 0 0 0 0 0 | 10 10 10 2 -9 15 7 | 47 10 7 191 +5
SEP-26 29200 C 0 0 0 0 0 | 0 0 0 1 -8 15 0 | 37 16 0 120 0
SEP-26 29400 C 0 0 0 0 0 | 9 9 8 1 -6 15 2 | 32 8 2 240 0
SEP-26 29600 C 0 0 0 0 0 | 0 0 0 1 -4 16 0 | 25 13 0 445 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1 -3 17 0 | 22 9 0 76 0
SEP-26 30000 C 6 6 6 6 5 | 4 4 4 1 -2 17 2 | 21 4 7 186 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 1 -1 18 0 | 15 10 0 99 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 11 5 0 91 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 9 7 0 127 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 7 5 0 92 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 29 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 11 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 4 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 16 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 34 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 6 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 7 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 4 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 54 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 22 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 7 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 34 0
TOTAL CALL 73 | TOTAL CALL 1253 | TOTAL CALL 1326 9338 +308
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 15200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 12 0
SEP-26 17600 P 0 0 0 0 0 | 5 5 5 1 0 33 11 | 6 4 11 289 +1
SEP-26 18000 P 0 0 0 0 0 | 6 6 6 1 0 31 1 | 6 5 1 133 +1
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 2 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 3 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 7 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 2 0
SEP-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 1 0
SEP-26 18900 P 0 0 0 0 0 | 10 10 10 1 0 26 1 | 10 10 1 3 +1
SEP-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 14 9 0 38 0
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 10 8 0 38 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 13 10 0 19 0
SEP-26 19300 P 0 0 0 0 0 | 11 11 11 1 0 25 2 | 11 11 2 52 -2
SEP-26 19400 P 0 0 0 0 0 | 11 11 11 1 0 24 5 | 11 11 5 13 +5
SEP-26 19500 P 0 0 0 0 0 | 11 11 11 1 0 24 3 | 16 11 3 83 -3
SEP-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 18 11 0 74 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 20 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 13 13 0 8 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 12 12 0 281 0
SEP-26 20000 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 20 14 0 214 0
SEP-26 20200 P 15 15 15 15 1 | 17 17 17 4 0 24 1 | 20 15 2 241 0
SEP-26 20400 P 0 0 0 0 0 | 18 18 18 5 0 23 5 | 23 18 5 275 +5
SEP-26 20600 P 19 19 19 19 1 | 20 20 20 7 0 23 12 | 30 19 13 219 +12
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 8 0 23 0 | 32 19 0 209 0
SEP-26 21000 P 0 0 0 0 0 | 23 25 23 11 +1 23 4 | 37 21 4 219 0
SEP-26 21200 P 26 26 26 26 2 | 26 26 26 13 0 22 7 | 41 23 9 98 0
SEP-26 21400 P 0 0 0 0 0 | 27 32 27 17 +1 22 9 | 42 27 9 278 +1
SEP-26 21600 P 0 0 0 0 0 | 32 38 32 21 +2 22 14 | 42 31 14 354 +8
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 27 +3 21 0 | 55 32 0 416 0
SEP-26 22000 P 43 43 43 43 1 | 45 50 43 33 +3 21 21 | 63 34 22 808 +2
SEP-26 22200 P 0 0 0 0 0 | 0 0 0 42 +5 21 0 | 70 40 0 548 0
SEP-26 22400 P 0 0 0 0 0 | 57 61 57 52 +7 20 63 | 82 44 63 461 +57
SEP-26 22600 P 0 0 0 0 0 | 68 72 62 64 +8 20 37 | 95 38 37 747 0
SEP-26 22800 P 77 77 77 77 1 | 82 88 73 80 +12 20 59 | 109 56 60 453 +23
SEP-26 23000 P 87 92 87 92 3 | 96 101 90 98 +15 20 52 | 123 70 55 167 +3
SEP-26 23200 P 102 107 102 107 4 | 112 123 106 119 +18 19 39 | 142 73 43 684 +13
SEP-26 23400 P 127 128 127 128 3 | 117 145 117 142 +24 19 60 | 160 92 63 344 -31
SEP-26 23600 P 136 142 136 142 2 | 153 165 151 167 +25 18 34 | 194 98 36 263 +2
SEP-26 23800 P 176 184 176 184 5 | 189 204 179 202 +34 18 117 | 222 115 122 421 +35
SEP-26 24000 P 194 220 194 218 8 | 228 242 200 243 +42 18 139 | 260 134 147 298 +70
SEP-26 24200 P 230 263 230 263 14 | 269 292 250 291 +51 17 133 | 304 156 147 309 +65
SEP-26 24400 P 301 309 301 309 4 | 323 345 291 347 +61 17 115 | 352 189 119 443 +73
SEP-26 24600 P 327 374 327 374 4 | 395 410 345 410 +68 17 153 | 412 221 157 488 +113
SEP-26 24800 P 416 452 415 452 7 | 465 483 418 496 +93 17 50 | 483 259 57 942 +8
SEP-26 25000 P 465 525 465 525 159 | 530 574 530 597 +118 17 175 | 574 313 334 304 +51
SEP-26 25200 P 555 600 551 600 4 | 642 660 590 671 +106 16 106 | 660 379 110 122 -34
SEP-26 25400 P 685 729 685 729 3 | 720 788 720 786 +122 16 39 | 788 426 42 583 +25
SEP-26 25600 P 790 790 790 790 1 | 829 918 829 912 +137 16 3 | 918 517 4 132 +1
SEP-26 25800 P 0 0 0 0 0 | 1030 1033 1030 1056 +169 16 2 | 1033 610 2 440 -2
SEP-26 26000 P 1060 1060 1060 1060 1 | 0 0 0 1196 +157 16 4 | 1083 696 5 93 -3
SEP-26 26200 P 0 0 0 0 0 | 0 0 0 1356 +176 16 0 | 1169 816 0 51 0
SEP-26 26400 P 0 0 0 0 0 | 0 0 0 1516 +183 16 0 | 1366 937 0 33 0
SEP-26 26600 P 0 0 0 0 0 | 0 0 0 1684 +189 16 0 | 1510 1143 0 28 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1858 +198 16 0 | 0 0 0 12 0
SEP-26 27000 P 0 0 0 0 0 | 1993 1993 1993 2037 +207 16 2 | 1993 1993 2 13 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 2220 +214 15 0 | 0 0 0 13 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 2408 +223 15 0 | 1715 1715 0 19 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 2598 +229 15 0 | 0 0 0 3 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2791 +236 15 0 | 2064 2064 0 2 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2986 +241 15 0 | 0 0 0 7 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 3182 +246 15 0 | 0 0 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 3379 +250 15 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 3578 +254 15 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3776 +257 15 0 | 0 0 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3975 +259 14 0 | 0 0 0 20 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 4175 +262 15 0 | 0 0 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 4375 +264 15 0 | 0 0 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 4574 +264 0 0 | 0 0 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4774 +265 0 0 | 0 0 0 35 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4974 +266 0 0 | 0 0 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 5174 +267 0 0 | 0 0 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 5374 +267 0 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 5574 +268 0 0 | 0 0 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5774 +268 0 0 | 0 0 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5974 +268 0 0 | 0 0 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 6174 +269 0 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 6374 +269 0 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 6574 +269 0 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6774 +269 0 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6974 +269 0 0 | 0 0 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 7174 +269 0 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 7374 +269 0 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 7574 +269 0 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7774 +269 0 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7974 +269 0 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 8174 +269 0 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 8374 +269 0 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 8574 +269 0 0 | 0 0 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8774 +269 0 0 | 0 0 0 8 0
TOTAL PUT 228 | TOTAL PUT 1478 | TOTAL PUT 1706 12908 +500
| MONTH PUT/CALL RATIO 1.28
| MONTH TOTAL 3032 22246 +808
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 15098 -263 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 14998 -263 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 14898 -263 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 14798 -263 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 14698 -263 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 14598 -263 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 14498 -263 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 14398 -263 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14298 -263 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14198 -263 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14098 -263 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 13998 -263 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 13898 -263 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 13798 -263 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 13698 -263 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 13598 -263 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 13498 -263 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13298 -263 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13098 -263 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 12898 -263 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 12698 -263 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 12498 -263 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12298 -263 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12098 -263 0 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 11898 -263 0 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 11698 -263 0 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 11498 -263 0 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11298 -263 0 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11098 -264 0 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 10898 -264 0 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 10699 -263 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 10499 -263 28 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10299 -263 28 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10099 -264 27 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 9899 -264 26 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 9700 -263 27 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 9500 -264 26 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9300 -264 26 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9101 -264 26 0 | 0 0 0 2 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 8901 -265 25 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 8702 -265 26 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 8503 -265 26 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8304 -265 25 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8105 -265 25 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 7906 -266 25 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 7708 -266 25 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 7510 -266 25 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7312 -266 24 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7114 -267 24 0 | 0 0 0 1 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 7016 -266 24 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 6917 -267 24 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 6819 -267 24 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 6720 -267 24 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 6622 -267 24 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 6524 -267 24 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 6426 -267 24 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6328 -268 23 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 6230 -268 23 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6133 -268 23 0 | 0 0 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 6036 -268 23 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 5938 -269 23 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 5841 -269 23 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 5745 -268 23 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 5648 -268 23 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 5552 -268 23 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 5456 -268 23 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5360 -268 23 0 | 0 0 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5264 -269 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 5250 5250 5250 5169 -268 22 1 | 5446 5250 1 4 -1
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 4979 -268 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 4790 -268 22 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 4603 -268 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4417 -268 22 0 | 0 0 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4233 -267 21 0 | 5059 5059 0 5 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4051 -266 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 3871 -265 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3693 -263 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 3517 -262 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3344 -259 21 0 | 3625 3625 0 6 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3173 -258 20 0 | 0 0 0 13 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3005 -255 20 0 | 0 0 0 14 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 2840 -253 20 0 | 0 0 0 10 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2679 -249 20 0 | 3060 3060 0 9 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2521 -246 20 0 | 3065 2889 0 492 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2367 -241 20 0 | 2680 2597 0 35 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2216 -238 19 0 | 0 0 0 7 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2070 -232 19 0 | 0 0 0 51 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 1928 -227 19 0 | 0 0 0 52 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1775 -237 18 0 | 2280 2280 0 68 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1643 -230 18 0 | 0 0 0 58 0
DEC-26 24400 C 0 0 0 0 0 | 1560 1560 1560 1516 -193 18 1 | 2152 1560 1 86 -1
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1396 -186 18 0 | 1716 1716 0 137 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1282 -180 18 0 | 1660 1660 0 129 0
DEC-26 25000 C 0 0 0 0 0 | 1210 1210 1194 1177 -168 18 12 | 1482 1194 12 162 +6
DEC-26 25200 C 0 0 0 0 0 | 1101 1101 1067 1077 -161 18 14 | 1430 1067 14 184 +14
DEC-26 25400 C 0 0 0 0 0 | 1018 1018 1018 983 -154 18 1 | 1241 1018 1 87 0
DEC-26 25600 C 970 970 970 970 2 | 948 948 948 896 -143 18 1 | 1281 948 3 108 0
DEC-26 25800 C 890 890 890 890 2 | 0 0 0 811 -142 18 0 | 1096 890 2 143 0
DEC-26 26000 C 828 828 828 828 5 | 791 791 730 739 -130 18 27 | 1220 730 32 190 +15
DEC-26 26200 C 0 0 0 0 0 | 680 684 680 673 -115 18 9 | 1110 680 9 110 +1
DEC-26 26400 C 0 0 0 0 0 | 611 626 611 613 -109 18 2 | 626 611 2 189 +1
DEC-26 26600 C 0 0 0 0 0 | 578 578 578 556 -99 18 1 | 678 578 1 217 +1
DEC-26 26800 C 0 0 0 0 0 | 537 537 489 504 -93 18 51 | 844 489 51 301 -45
DEC-26 27000 C 0 0 0 0 0 | 469 469 447 456 -87 18 26 | 800 447 26 156 +21
DEC-26 27200 C 0 0 0 0 0 | 397 397 397 412 -80 18 3 | 660 397 3 346 +3
DEC-26 27400 C 0 0 0 0 0 | 395 395 363 371 -75 18 8 | 645 363 8 356 +7
DEC-26 27600 C 370 370 370 370 1 | 348 348 348 334 -70 18 1 | 600 348 2 372 0
DEC-26 27800 C 0 0 0 0 0 | 333 333 298 300 -64 18 4 | 535 298 4 278 -1
DEC-26 28000 C 0 0 0 0 0 | 277 277 258 269 -60 18 2 | 489 258 2 214 0
DEC-26 28200 C 0 0 0 0 0 | 254 270 254 241 -56 18 3 | 376 254 3 313 +1
DEC-26 28400 C 0 0 0 0 0 | 228 228 212 215 -54 18 4 | 395 212 4 218 +2
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 194 -48 18 0 | 379 287 0 99 0
DEC-26 28800 C 0 0 0 0 0 | 193 193 193 174 -47 18 1 | 325 193 1 76 0
DEC-26 29000 C 0 0 0 0 0 | 150 153 150 157 -41 18 4 | 300 150 4 121 +4
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 142 -39 18 0 | 274 177 0 61 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 127 -35 18 0 | 233 203 0 34 -5
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 110 -34 18 0 | 212 152 0 36 0
DEC-26 29800 C 0 0 0 0 0 | 105 105 105 97 -31 18 2 | 215 105 2 26 -2
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 86 -28 18 0 | 189 137 0 42 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 76 -22 18 0 | 0 0 0 12 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 67 -20 18 0 | 0 0 0 36 0
DEC-26 30600 C 0 0 0 0 0 | 77 77 77 59 -18 18 1 | 101 77 1 2 -1
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 52 -16 18 0 | 116 108 0 10 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 45 -15 18 0 | 100 75 0 31 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 40 -13 19 0 | 92 82 0 10 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 35 -12 19 0 | 0 0 0 10 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 31 -11 19 0 | 0 0 0 4 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 27 -9 19 0 | 0 0 0 7 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 23 -9 19 0 | 75 75 0 27 0
DEC-26 32200 C 0 0 0 0 0 | 34 34 29 20 -8 19 6 | 61 29 6 12 -3
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 18 -7 19 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 15 -7 19 0 | 0 0 0 2 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 13 -6 19 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 12 -4 19 0 | 0 0 0 16 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 10 -4 19 0 | 0 0 0 2 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 9 -4 19 0 | 0 0 0 50 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 8 -3 19 0 | 0 0 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 7 -3 19 0 | 0 0 0 56 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 6 -2 19 0 | 26 26 0 148 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 4 -2 19 0 | 0 0 0 60 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 3 -2 19 0 | 0 0 0 44 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 2 -2 19 0 | 13 13 0 76 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 -2 18 0 | 0 0 0 2 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 0 0 0 108 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 6 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 9 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 14 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 2 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 62 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 4 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 28 0
TOTAL CALL 10 | TOTAL CALL 185 | TOTAL CALL 195 6504 +17
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 47 0 | 0 0 0 184 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 4 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 4 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 107 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 5 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 7 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 104 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 15 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 14 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 10 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 4 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 57 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 7 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 4 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 10 10 0 12 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 5 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 7 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 4 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 15 13 0 93 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 1 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 13 13 0 91 0
DEC-26 15800 P 0 0 0 0 0 | 13 13 13 1 -2 24 2 | 14 13 2 5 +2
DEC-26 16000 P 0 0 0 0 0 | 16 16 16 2 -2 25 1 | 19 16 1 24 +1
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 0 0 0 248 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 0 0 0 1 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 0 0 0 4 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 0 0 0 10 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 0 0 0 57 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 0 0 0 103 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 0 0 0 52 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 12 -3 25 0 | 39 34 0 53 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 14 -3 24 0 | 0 0 0 5 0
DEC-26 18000 P 0 0 0 0 0 | 44 44 44 16 -4 24 1 | 45 41 1 55 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 18 -3 24 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 19 -4 24 0 | 0 0 0 1 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 21 -4 24 0 | 0 0 0 1 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 22 -4 24 0 | 0 0 0 8 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 24 -4 24 0 | 55 55 0 2 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 26 -4 24 0 | 0 0 0 1 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 28 -4 24 0 | 0 0 0 1 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 30 -5 23 0 | 61 58 0 4 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 32 -5 23 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 66 66 66 35 -5 23 1 | 66 66 1 15 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 38 -5 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 40 -6 23 0 | 0 0 0 0 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 43 -6 23 0 | 0 0 0 2 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 47 -5 23 0 | 0 0 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 76 76 76 50 -5 23 1 | 76 76 1 11 +1
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 54 -5 23 0 | 96 74 0 78 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 58 -5 23 0 | 0 0 0 25 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 64 -3 23 0 | 92 92 0 25 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 66 -6 22 0 | 110 110 0 13 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 71 -5 22 0 | 101 88 0 99 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 81 -5 22 0 | 0 0 0 57 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 95 -2 22 0 | 130 130 0 55 0
DEC-26 20600 P 113 113 113 113 1 | 0 0 0 108 -5 22 0 | 113 113 1 86 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 123 -4 22 0 | 0 0 0 173 0
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 140 -3 22 0 | 162 134 0 133 0
DEC-26 21200 P 0 0 0 0 0 | 174 177 174 158 -3 21 35 | 177 144 35 71 -35
DEC-26 21400 P 0 0 0 0 0 | 192 193 192 178 -2 21 2 | 212 185 2 119 0
DEC-26 21600 P 0 0 0 0 0 | 205 205 205 201 0 21 1 | 210 163 1 53 +1
DEC-26 21800 P 0 0 0 0 0 | 234 234 234 226 +2 21 7 | 234 195 7 225 -7
DEC-26 22000 P 258 258 258 258 1 | 254 260 254 253 +9 21 4 | 277 199 5 229 -2
DEC-26 22200 P 0 0 0 0 0 | 288 288 284 283 +15 21 21 | 295 220 21 337 +7
DEC-26 22400 P 0 0 0 0 0 | 313 313 312 316 +20 20 37 | 313 299 37 209 +37
DEC-26 22600 P 0 0 0 0 0 | 0 0 0 347 +23 20 0 | 354 279 0 105 -5
DEC-26 22800 P 0 0 0 0 0 | 360 367 360 382 +26 20 8 | 390 303 8 28 +7
DEC-26 23000 P 405 412 391 412 3 | 410 420 400 422 +29 20 43 | 430 317 46 1232 +30
DEC-26 23200 P 0 0 0 0 0 | 455 460 448 461 +27 19 3 | 461 347 3 72 0
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 510 +32 19 0 | 510 501 0 152 0
DEC-26 23600 P 0 0 0 0 0 | 550 550 549 560 +35 19 8 | 558 507 8 75 +3
DEC-26 23800 P 0 0 0 0 0 | 610 610 610 611 +35 19 1 | 610 463 1 94 -1
DEC-26 24000 P 0 0 0 0 0 | 658 678 651 679 +47 19 3 | 678 527 3 55 -2
DEC-26 24200 P 0 0 0 0 0 | 720 724 720 744 +53 18 2 | 730 623 2 45 -2
DEC-26 24400 P 0 0 0 0 0 | 804 804 804 819 +64 18 7 | 804 625 7 23 +7
DEC-26 24600 P 0 0 0 0 0 | 0 0 0 899 +72 18 0 | 869 669 0 97 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 990 +83 18 0 | 947 718 0 68 0
DEC-26 25000 P 0 0 0 0 0 | 1016 1016 1016 1082 +92 18 1 | 1020 785 1 72 +1
DEC-26 25200 P 0 0 0 0 0 | 1170 1170 1170 1183 +99 18 1 | 1170 1032 1 43 0
DEC-26 25400 P 0 0 0 0 0 | 1250 1254 1250 1283 +101 18 8 | 1254 1200 8 222 +8
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 1402 +117 18 0 | 1287 1220 0 118 0
DEC-26 25800 P 0 0 0 0 0 | 1473 1473 1473 1511 +84 18 3 | 1473 1473 3 84 0
DEC-26 26000 P 0 0 0 0 0 | 1606 1612 1601 1634 +119 17 12 | 1612 1210 12 137 +1
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1796 +158 18 0 | 1500 1500 0 118 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1933 +166 18 0 | 0 0 0 73 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 2075 +160 18 0 | 0 0 0 43 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 2221 +167 18 0 | 0 0 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 2343 +145 18 0 | 0 0 0 3 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2526 +179 18 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2684 +185 18 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2846 +191 18 0 | 0 0 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 3011 +196 18 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 3179 +201 18 0 | 0 0 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 3350 +206 18 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 3524 +211 18 0 | 3300 3300 0 2 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3700 +215 18 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3878 +219 18 0 | 0 0 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 4035 4035 4035 4059 +223 18 1 | 4035 4035 1 3 +1
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 4241 +226 18 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 4426 +230 18 0 | 0 0 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 4612 +233 18 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4799 +235 18 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4988 +238 18 0 | 0 0 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 5178 +241 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 5369 +243 18 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 5561 +245 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5754 +247 18 0 | 0 0 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 5860 5940 5860 5947 +248 18 2 | 5940 5860 2 4 -2
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 6142 +250 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 6337 +251 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 6532 +252 18 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6729 +254 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 6930 6930 6930 6925 +254 19 1 | 6930 6930 1 6 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 7122 +255 19 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 7320 +256 19 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 7517 +256 19 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7715 +257 19 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7914 +259 19 18 | 0 0 18 18 +18
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 8112 +259 19 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 8311 +259 19 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 8510 +260 19 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8709 +260 19 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8908 +261 19 0 | 0 0 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 9306 +261 19 0 | 0 0 0 1 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9705 +261 19 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 10104 +261 19 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 10504 +262 19 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10903 +262 19 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 11303 +262 19 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11703 +263 20 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 12103 +263 20 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 12502 +262 0 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12902 +263 0 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 13302 +263 0 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13702 +263 0 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 14102 +263 0 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 14502 +263 0 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14902 +263 0 18 | 0 0 18 18 +18
TOTAL PUT 5 | TOTAL PUT 253 | TOTAL PUT 258 6447 +87
| MONTH PUT/CALL RATIO 1.32
| MONTH TOTAL 453 12951 +104
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
MAR-27 15200 C 0 0 0 0 0 | 0 0 0 10066 -264 26 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 7518 -255 24 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 7326 -254 24 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 7230 -254 24 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 7134 -253 24 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 7039 -252 24 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 6943 -253 24 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 6848 -252 24 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 6753 -252 24 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 6659 -250 24 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 6564 -250 24 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 6470 -250 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 6376 -249 24 0 | 0 0 0 0 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 6283 -248 23 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 6189 -248 23 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 6096 -247 23 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 6004 -246 23 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 5911 -246 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 5819 -245 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 5727 -244 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 5636 -243 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 5545 -242 23 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 5454 -242 23 0 | 6381 6150 0 7 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5273 -241 23 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5095 -238 22 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 4917 -238 22 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 4742 -236 22 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 4568 -234 22 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4397 -232 22 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4227 -230 22 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4060 -228 21 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 3895 -226 21 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 3732 -224 21 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3572 -222 21 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3414 -220 21 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3260 -217 21 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3108 -215 21 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 2959 -212 20 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 2813 -210 20 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 2670 -207 20 0 | 2945 2945 0 1 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2530 -205 20 0 | 2850 2850 0 1 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2394 -202 20 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2224 -236 19 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2097 -231 19 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 1974 -203 19 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 1865 -189 19 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 1747 -188 19 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1639 -178 19 0 | 1842 1806 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1547 -162 19 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1440 -163 18 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1349 -158 18 0 | 1530 1530 0 1 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1261 -157 18 0 | 0 0 0 1 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 1177 -144 18 0 | 1683 1322 0 11 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1097 -135 18 0 | 0 0 0 7 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1024 -131 18 0 | 0 0 0 7 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 958 -118 18 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 896 -106 18 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 865 865 865 837 -107 18 1 | 1180 865 1 4 +1
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 781 -98 18 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 728 -92 18 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 679 -83 19 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 654 654 610 632 -73 19 3 | 815 610 3 68 +2
MAR-27 28000 C 0 0 0 0 0 | 620 620 620 588 -71 19 1 | 750 620 1 9 0
MAR-27 28200 C 0 0 0 0 0 | 562 562 530 547 -66 19 3 | 704 530 3 9 +1
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 508 -59 19 0 | 656 656 0 7 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 471 -57 19 0 | 0 0 0 2 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 437 -53 19 0 | 570 570 0 6 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 406 -47 19 0 | 517 470 0 3 0
MAR-27 29200 C 0 0 0 0 0 | 365 365 365 376 -41 19 2 | 570 365 2 8 +2
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 348 -35 19 0 | 460 440 0 2 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 322 -30 19 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 298 -24 19 0 | 427 348 0 2 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 276 -19 19 0 | 455 325 0 8 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 257 -13 19 0 | 416 380 0 3 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 239 -8 19 0 | 375 375 0 2 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 222 -3 19 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 206 +1 19 0 | 0 0 0 0 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 191 +4 19 0 | 316 226 0 9 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 178 +8 19 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 166 +12 19 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 153 +13 19 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 140 +13 19 0 | 0 0 0 2 0
MAR-27 32000 C 0 0 0 0 0 | 137 137 133 125 +10 19 3 | 218 133 3 20 +3
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 200 +9
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
MAR-27 15200 P 0 0 0 0 0 | 0 0 0 12 +3 26 0 | 46 36 0 31 0
MAR-27 17800 P 0 0 0 0 0 | 0 0 0 64 +12 24 0 | 107 90 0 11 0
MAR-27 18000 P 0 0 0 0 0 | 102 105 102 72 +13 24 2 | 110 96 2 11 +2
MAR-27 18100 P 0 0 0 0 0 | 108 108 108 76 +13 24 2 | 108 99 2 7 +2
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 80 +14 24 0 | 106 106 0 2 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 85 +15 24 0 | 107 107 0 1 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 89 +14 24 0 | 114 114 0 1 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 94 +15 24 0 | 116 114 0 6 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 99 +15 24 0 | 0 0 0 2 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 105 +17 24 0 | 0 0 0 0 0
MAR-27 18800 P 0 0 0 0 0 | 140 140 140 110 +17 24 1 | 140 140 1 1 +1
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 116 +17 24 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 122 +18 24 0 | 148 148 0 5 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 129 +19 23 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 135 +19 23 0 | 0 0 0 0 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 142 +20 23 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 150 +21 23 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 157 +21 23 0 | 0 0 0 1 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 170 +27 23 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 178 +28 23 0 | 0 0 0 1 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 187 +24 23 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 196 +25 23 0 | 207 207 0 1 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 206 +26 23 0 | 230 220 0 9 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 226 +27 23 0 | 239 239 0 2 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 248 +29 23 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 271 +30 22 0 | 277 277 0 1 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 297 +33 22 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 324 +34 22 0 | 310 298 0 3 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 353 +36 22 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 385 +38 22 0 | 315 315 0 1 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 418 +40 22 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 454 +42 22 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 490 +44 21 0 | 472 472 0 3 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 526 +46 21 0 | 421 421 0 1 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 565 +47 21 0 | 0 0 0 4 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 587 +34 20 0 | 503 503 0 4 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 634 +41 20 0 | 623 521 0 4 0
MAR-27 23000 P 0 0 0 0 0 | 668 668 668 683 +45 20 1 | 668 560 1 4 0
MAR-27 23200 P 0 0 0 0 0 | 729 729 729 736 +46 20 7 | 729 729 7 8 +7
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 791 +51 20 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 840 840 840 850 +54 19 41 | 840 840 41 41 +41
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 912 +59 19 0 | 800 759 0 1 0
MAR-27 24000 P 0 0 0 0 0 | 965 976 965 979 +60 19 8 | 976 804 8 7 +3
MAR-27 24200 P 0 0 0 0 0 | 1058 1058 1058 1052 +65 19 1 | 1058 1058 1 1 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1130 +68 19 0 | 975 912 0 2 0
MAR-27 24600 P 0 0 0 0 0 | 1203 1203 1203 1213 +75 19 1 | 1203 1203 1 1 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1299 +78 19 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 1374 1374 1374 1392 +86 19 3 | 1374 1120 3 7 +3
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1489 +93 19 0 | 1315 1315 0 1 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1591 +99 19 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1703 +116 19 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1802 +119 18 0 | 1500 1500 0 2 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 1918 +111 18 0 | 1729 1565 0 9 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 2073 +151 19 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 2202 +160 19 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 2334 +167 19 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2469 +175 19 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2609 +183 19 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2751 +190 19 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2897 +198 19 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 3046 +205 19 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 3197 +211 19 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 3352 +218 19 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 3510 +225 19 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3670 +230 19 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3832 +235 19 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3997 +241 19 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 4164 +245 19 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 4333 +249 19 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 4505 +254 19 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4678 +258 19 0 | 0 0 0 0 0
MAR-27 29800 P 4720 4720 4720 4720 1 | 4730 4856 4730 4853 +261 19 3 | 4856 4630 4 5 +4
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 5030 +264 19 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 5208 +267 19 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 5388 +269 19 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 5569 +271 19 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5752 +274 19 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5936 +276 19 0 | 5620 5310 0 3 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 6121 +277 19 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 6307 +278 19 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 6494 +279 19 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6682 +280 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6871 +281 19 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 70 | TOTAL PUT 71 205 +63
| MONTH PUT/CALL RATIO 5.46
| MONTH TOTAL 84 405 +72
MARKET PUT/CALL RATIO 0.97
MARKET TOTAL 11270 67493 +775
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED