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 SEP-26 25000 588 179 16 381 165 640 -184
P SEP-26 25200 584 233 15 462 212 1046 -222
C SEP-26 26000 487 253 14 325 116 365 +131
C SEP-26 25800 443 335 14 421 164 319 +170
C SEP-26 26400 410 140 15 189 66 290 +77
P SEP-26 24600 410 105 17 238 95 825 -121
P SEP-26 24800 406 136 16 300 125 820 -154
C SEP-26 25600 364 431 15 528 225 607 +207
P SEP-26 25600 363 387 15 585 352 290 -295
C SEP-26 26600 335 101 15 140 46 460 +56
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 SEP 2026, THURSDAY 04 SEP 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
SEP-26 15200 C 0 0 0 0 0 | 0 0 0 10445 +512 0 0 | 0 0 0 0 0
SEP-26 17600 C 0 0 0 0 0 | 0 0 0 8045 +512 0 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 7645 +512 0 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 7545 +512 0 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 7445 +512 0 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 7345 +512 0 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 7245 +512 0 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 7145 +512 0 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 7045 +512 0 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 6945 +512 0 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 6845 +512 0 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 6745 +512 0 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 6645 +512 0 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 6545 +512 0 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 6445 +512 0 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 6345 +512 0 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 6245 +511 0 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 6145 +511 0 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6045 +511 0 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 5945 +511 0 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 5845 +511 0 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 5745 +511 0 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5645 +511 0 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5446 +511 0 0 | 5117 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5246 +511 0 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5046 +510 0 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 4846 +509 0 0 | 6163 2880 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4647 +510 0 0 | 6172 3855 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4447 +509 0 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4248 +508 0 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4048 +507 0 0 | 5702 3686 0 2 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 3849 +506 0 0 | 4470 1688 0 1 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3650 +504 0 0 | 4840 1556 0 2 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3451 +502 0 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3253 +501 0 0 | 4520 1028 0 30 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3055 +498 0 0 | 4700 898 0 2 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 2857 +495 0 0 | 4104 817 0 5 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2669 +500 21 0 | 3700 721 0 62 0
SEP-26 23200 C 1998 1998 1998 1998 1 | 2535 2535 2535 2470 +492 19 1 | 2535 780 2 86 -2
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2275 +485 19 0 | 2100 574 0 71 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2082 +478 19 0 | 2306 515 0 59 0
SEP-26 23800 C 0 0 0 0 0 | 1952 1952 1952 1886 +459 18 2 | 2250 475 2 26 -1
SEP-26 24000 C 1226 1226 1226 1226 1 | 0 0 0 1698 +448 17 1 | 2050 393 2 72 -1
SEP-26 24200 C 1120 1120 1117 1117 2 | 1600 1600 1600 1514 +435 17 2 | 1998 343 4 101 -1
SEP-26 24400 C 1002 1002 1002 1002 1 | 1390 1403 1390 1327 +410 16 3 | 1700 300 4 99 +2
SEP-26 24600 C 778 840 778 820 7 | 1100 1229 1100 1150 +386 16 3 | 2205 263 10 32 +7
SEP-26 24800 C 629 710 629 710 9 | 893 1095 893 982 +361 16 4 | 2222 227 13 431 -6
SEP-26 25000 C 506 620 504 620 30 | 703 940 703 825 +329 15 14 | 2170 200 44 318 +2
SEP-26 25200 C 404 540 391 540 115 | 565 789 565 680 +292 15 38 | 1835 178 153 337 +8
SEP-26 25400 C 315 416 293 416 129 | 448 636 448 549 +252 15 88 | 1763 157 217 433 -87
SEP-26 25600 C 235 316 225 316 98 | 340 528 340 431 +207 15 266 | 1938 147 364 607 -50
SEP-26 25800 C 173 237 164 224 120 | 262 421 260 335 +170 14 323 | 1645 127 443 319 -71
SEP-26 26000 C 127 176 116 168 107 | 183 325 183 253 +131 14 380 | 2600 99 487 365 -34
SEP-26 26200 C 86 116 86 116 40 | 145 250 139 189 +102 14 286 | 1825 72 326 846 +44
SEP-26 26400 C 66 87 66 87 69 | 100 189 99 140 +77 15 341 | 1925 51 410 290 +99
SEP-26 26600 C 46 56 46 55 45 | 73 140 73 101 +56 15 290 | 1895 36 335 460 +98
SEP-26 26800 C 32 41 32 41 7 | 51 102 50 73 +40 15 254 | 1874 28 261 826 -4
SEP-26 27000 C 25 29 25 27 18 | 42 75 41 52 +28 15 302 | 1830 20 320 533 +132
SEP-26 27200 C 21 25 21 25 2 | 31 52 28 39 +21 15 159 | 1450 15 161 447 +101
SEP-26 27400 C 14 21 13 19 54 | 36 38 27 28 +15 16 44 | 1877 11 98 585 +33
SEP-26 27600 C 13 13 13 13 1 | 17 28 17 20 +10 16 181 | 850 9 182 457 +141
SEP-26 27800 C 0 0 0 0 0 | 18 21 15 14 +7 16 79 | 1123 7 79 369 +21
SEP-26 28000 C 7 7 7 7 20 | 9 15 9 11 +5 16 37 | 1390 5 57 347 +50
SEP-26 28200 C 0 0 0 0 0 | 10 10 9 8 +4 17 5 | 1036 5 5 305 +2
SEP-26 28400 C 0 0 0 0 0 | 0 0 0 6 +3 17 0 | 1072 4 0 69 0
SEP-26 28600 C 0 0 0 0 0 | 0 0 0 4 +1 17 0 | 1123 4 0 126 0
SEP-26 28800 C 0 0 0 0 0 | 5 5 5 3 +1 18 1 | 1020 5 1 141 -71
SEP-26 29000 C 0 0 0 0 0 | 4 4 4 2 0 18 1 | 1256 2 1 557 0
SEP-26 29200 C 0 0 0 0 0 | 4 4 4 2 +1 19 1 | 958 3 1 132 0
SEP-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 18 1 | 908 2 1 244 -1
SEP-26 29600 C 0 0 0 0 0 | 3 3 3 1 0 19 1 | 802 3 1 449 0
SEP-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 830 3 0 69 0
SEP-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 824 1 0 185 0
SEP-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 735 4 0 99 0
SEP-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 747 5 0 91 0
SEP-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 720 7 0 127 0
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 614 1 0 91 0
SEP-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 637 3 0 29 0
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 527 12 0 11 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 616 22 0 4 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 315 31 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 160 40 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 480 1 0 16 0
SEP-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 260 1 0 34 0
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 312 10 0 6 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 198 11 0 7 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 236 16 0 4 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 285 10 0 54 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 338 9 0 22 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 240 14 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 111 14 0 7 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 290 5 0 34 0
TOTAL CALL 876 | TOTAL CALL 3108 | TOTAL CALL 3984 11553 +411
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 65 0 | 3 3 0 12 0
SEP-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 109 3 0 289 0
SEP-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 113 5 0 141 0
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 25 25 0 2 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 123 77 0 3 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 18 15 0 7 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 139 34 0 2 0
SEP-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 50 15 0 1 0
SEP-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 10 10 0 3 0
SEP-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 177 5 0 28 0
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 167 8 0 38 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 173 10 0 19 0
SEP-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 181 11 0 52 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 147 11 0 13 0
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 309 4 0 83 0
SEP-26 19600 P 2 2 2 2 1 | 0 0 0 1 0 35 0 | 252 2 1 70 0
SEP-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 246 21 0 20 0
SEP-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 244 3 0 14 0
SEP-26 19900 P 0 0 0 0 0 | 2 2 2 1 -1 33 1 | 423 2 1 290 +1
SEP-26 20000 P 3 3 3 3 1 | 2 2 2 1 -1 32 5 | 460 2 6 229 +5
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 338 5 0 245 0
SEP-26 20400 P 0 0 0 0 0 | 3 3 3 1 -2 30 1 | 516 3 1 282 +1
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 577 6 0 225 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 540 6 0 232 0
SEP-26 21000 P 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 644 6 0 339 0
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 2 -4 27 0 | 580 9 0 122 0
SEP-26 21400 P 0 0 0 0 0 | 0 0 0 3 -4 27 0 | 737 10 0 184 0
SEP-26 21600 P 12 12 12 12 1 | 0 0 0 3 -6 26 0 | 788 12 1 426 -1
SEP-26 21800 P 0 0 0 0 0 | 0 0 0 4 -7 25 0 | 795 11 0 408 0
SEP-26 22000 P 0 0 0 0 0 | 12 12 9 5 -8 25 7 | 855 9 7 928 +2
SEP-26 22200 P 16 16 16 16 1 | 12 12 12 6 -10 24 1 | 912 12 2 635 -1
SEP-26 22400 P 18 18 18 18 1 | 12 12 12 8 -12 23 7 | 990 12 8 503 +6
SEP-26 22600 P 26 26 23 23 3 | 21 21 14 10 -14 23 12 | 1025 14 15 521 -5
SEP-26 22800 P 31 31 31 31 1 | 22 22 16 12 -18 22 11 | 1150 16 12 238 -15
SEP-26 23000 P 32 32 27 27 13 | 28 28 18 15 -22 21 22 | 1274 18 35 218 +3
SEP-26 23200 P 48 48 46 46 2 | 31 31 21 19 -27 21 26 | 1189 21 28 225 -301
SEP-26 23400 P 57 57 38 38 14 | 36 39 25 24 -32 20 31 | 1422 25 45 322 -3
SEP-26 23600 P 70 70 51 52 8 | 46 46 31 31 -40 20 29 | 1650 31 37 294 -4
SEP-26 23800 P 86 94 61 61 20 | 55 57 37 38 -50 19 76 | 1700 37 96 782 -18
SEP-26 24000 P 109 118 77 77 30 | 70 70 45 48 -64 18 145 | 1548 45 175 373 -9
SEP-26 24200 P 136 149 98 98 44 | 85 89 61 63 -78 18 138 | 1890 61 182 612 +22
SEP-26 24400 P 177 188 120 120 59 | 104 111 73 81 -97 17 232 | 1990 73 291 930 -10
SEP-26 24600 P 220 238 147 147 91 | 136 142 95 105 -121 17 319 | 2013 95 410 825 +8
SEP-26 24800 P 279 300 180 180 88 | 180 182 125 136 -154 16 318 | 2000 125 406 820 -26
SEP-26 25000 P 355 381 240 249 131 | 226 234 165 179 -184 16 457 | 2660 165 588 640 +184
SEP-26 25200 P 444 462 302 302 187 | 300 300 212 233 -222 15 397 | 1710 212 584 1046 -45
SEP-26 25400 P 554 578 396 396 43 | 369 379 274 300 -264 15 283 | 2485 274 326 597 +62
SEP-26 25600 P 585 585 585 585 1 | 464 474 352 387 -295 15 362 | 2011 352 363 290 -66
SEP-26 25800 P 0 0 0 0 0 | 525 525 447 489 -338 15 129 | 2710 447 129 290 +65
SEP-26 26000 P 880 880 828 828 2 | 694 694 555 612 -370 15 37 | 3250 555 39 95 +20
SEP-26 26200 P 0 0 0 0 0 | 719 755 692 745 -403 15 10 | 2450 692 10 58 +3
SEP-26 26400 P 1220 1220 1220 1220 1 | 1022 1022 815 894 -431 15 6 | 1845 810 7 38 +4
SEP-26 26600 P 0 0 0 0 0 | 1010 1058 1010 1056 -457 15 5 | 1988 1010 5 31 +3
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1227 -474 15 0 | 2615 1415 0 16 0
SEP-26 27000 P 0 0 0 0 0 | 0 0 0 1406 -486 16 0 | 3092 1500 0 15 0
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1581 -496 15 2 | 4370 1700 2 13 0
SEP-26 27400 P 2200 2200 2200 2200 1 | 0 0 0 1773 -508 16 0 | 3660 1715 1 18 -1
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 1963 -514 16 0 | 3994 1960 0 3 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2158 -517 16 0 | 2064 2064 0 2 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2353 -520 16 0 | 4378 2281 0 8 0
SEP-26 28200 P 0 0 0 0 0 | 2445 2445 2445 2563 -509 20 2 | 2775 2445 2 3 +2
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2761 -510 20 0 | 3065 3052 0 1 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 2959 -511 21 0 | 2922 2922 0 1 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 3158 -511 22 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3358 -511 23 0 | 5730 2880 0 21 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3557 -512 24 0 | 5450 4683 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3756 -512 25 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3956 -512 26 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 4156 -512 27 0 | 5700 3525 0 35 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4356 -512 28 0 | 4890 3758 0 4 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4556 -512 29 0 | 6177 4700 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4756 -512 30 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4955 -513 30 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 5155 -513 31 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5355 -512 32 0 | 6270 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5555 -512 33 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5755 -512 34 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5955 -512 35 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 6155 -512 36 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6355 -512 37 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6555 -512 38 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6755 -512 39 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6955 -512 40 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 7155 -512 41 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7355 -512 41 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7555 -512 42 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7755 -512 43 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7955 -512 44 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 8155 -512 45 0 | 8230 8230 0 8 0
TOTAL PUT 744 | TOTAL PUT 3071 | TOTAL PUT 3815 15248 -114
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 7799 26801 +297
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
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 7485 +504 0 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 7386 +505 0 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 7286 +505 0 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 7186 +505 0 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 7086 +504 0 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 6986 +504 0 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 6887 +504 0 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 6787 +504 0 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 6687 +504 0 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 6588 +504 0 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 6488 +503 0 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 6388 +503 0 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 6289 +503 0 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 6189 +503 0 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 6089 +502 0 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 5990 +502 0 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 5890 +502 0 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 5791 +502 0 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 5691 +501 0 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 5493 +501 21 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 5294 +500 21 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 5096 +499 22 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 4898 +498 22 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 4700 +497 22 0 | 0 0 0 0 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 4502 +495 22 0 | 0 0 0 0 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 4305 +493 22 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 4108 +491 22 0 | 0 0 0 0 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 3912 +489 21 0 | 0 0 0 0 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 3717 +487 21 0 | 3329 3329 0 1 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 3522 +484 21 0 | 0 0 0 0 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 3328 +480 20 0 | 0 0 0 0 0
OCT-26 22600 C 0 0 0 0 0 | 0 0 0 3135 +476 20 0 | 0 0 0 0 0
OCT-26 22800 C 0 0 0 0 0 | 0 0 0 2944 +472 20 0 | 0 0 0 0 0
OCT-26 23000 C 0 0 0 0 0 | 0 0 0 2754 +466 19 0 | 0 0 0 0 0
OCT-26 23200 C 0 0 0 0 0 | 0 0 0 2565 +459 19 0 | 0 0 0 0 0
OCT-26 23400 C 0 0 0 0 0 | 0 0 0 2379 +451 18 0 | 0 0 0 0 0
OCT-26 23600 C 0 0 0 0 0 | 0 0 0 2196 +442 18 0 | 0 0 0 0 0
OCT-26 23800 C 0 0 0 0 0 | 0 0 0 2016 +431 18 0 | 1780 1780 0 1 0
OCT-26 24000 C 0 0 0 0 0 | 0 0 0 1840 +418 17 0 | 0 0 0 1 0
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 1668 +402 17 0 | 0 0 0 0 0
OCT-26 24400 C 0 0 0 0 0 | 0 0 0 1503 +387 17 0 | 0 0 0 0 0
OCT-26 24600 C 0 0 0 0 0 | 0 0 0 1342 +365 16 0 | 0 0 0 0 0
OCT-26 24800 C 868 868 868 868 1 | 0 0 0 1189 +342 16 0 | 868 788 1 9 0
OCT-26 25000 C 746 805 746 805 2 | 0 0 0 1046 +319 16 0 | 873 658 2 39 0
OCT-26 25200 C 677 682 677 682 3 | 0 0 0 914 +294 16 0 | 800 575 3 39 0
OCT-26 25400 C 529 565 529 565 3 | 734 734 734 795 +272 16 1 | 750 470 4 169 0
OCT-26 25600 C 480 540 480 540 13 | 750 750 732 683 +244 16 4 | 750 414 17 13 +3
OCT-26 25800 C 366 379 366 377 3 | 532 648 532 581 +217 15 17 | 648 332 20 64 +2
OCT-26 26000 C 303 362 303 362 6 | 410 550 410 492 +191 15 24 | 550 270 30 110 +1
OCT-26 26200 C 255 300 255 300 7 | 360 425 360 412 +166 15 13 | 425 222 20 201 +2
OCT-26 26400 C 214 225 214 225 3 | 305 391 303 345 +144 15 33 | 391 180 36 215 +21
OCT-26 26600 C 166 203 166 203 6 | 240 328 240 286 +121 15 190 | 328 148 196 191 +122
OCT-26 26800 C 145 170 145 170 5 | 193 271 193 236 +103 15 124 | 271 120 129 89 -16
OCT-26 27000 C 121 121 121 121 2 | 157 226 157 194 +86 15 97 | 226 99 99 290 +39
OCT-26 27200 C 100 100 100 100 1 | 128 182 128 159 +71 15 40 | 182 80 41 121 0
OCT-26 27400 C 0 0 0 0 0 | 105 152 105 130 +59 16 59 | 152 71 59 42 +26
OCT-26 27600 C 0 0 0 0 0 | 97 122 97 106 +47 16 215 | 122 54 215 182 +169
OCT-26 27800 C 0 0 0 0 2 | 98 98 92 89 +41 16 27 | 98 52 29 50 +22
OCT-26 28000 C 46 46 46 46 2 | 72 83 72 73 +34 16 36 | 83 35 38 41 +16
OCT-26 28200 C 32 32 32 32 1 | 63 66 63 59 +27 16 4 | 66 32 5 10 +3
OCT-26 28400 C 0 0 0 0 0 | 54 56 49 49 +23 16 4 | 56 26 4 5 +3
OCT-26 28600 C 27 27 27 27 4 | 45 45 44 41 +19 17 2 | 45 27 6 12 +3
OCT-26 28800 C 0 0 0 0 0 | 27 39 27 34 +16 17 28 | 39 22 28 37 +28
OCT-26 29000 C 0 0 0 0 0 | 23 33 23 28 +13 17 32 | 33 14 32 34 +31
OCT-26 29200 C 15 16 15 16 80 | 20 28 20 23 +11 17 59 | 28 13 139 140 +134
OCT-26 29400 C 12 13 12 13 86 | 23 23 22 19 +9 17 25 | 23 12 111 111 +111
OCT-26 29600 C 10 10 10 10 40 | 15 19 15 16 +7 18 5 | 19 10 45 41 +36
OCT-26 29800 C 0 0 0 0 0 | 0 0 0 13 +6 18 0 | 0 0 0 0 0
OCT-26 30000 C 0 0 0 0 0 | 0 0 0 11 +5 18 0 | 0 0 0 0 0
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 9 +4 18 0 | 0 0 0 0 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 8 +4 19 0 | 0 0 0 0 0
OCT-26 30600 C 0 0 0 0 0 | 0 0 0 7 +3 19 0 | 0 0 0 0 0
OCT-26 30800 C 0 0 0 0 0 | 0 0 0 6 +3 19 0 | 0 0 0 0 0
OCT-26 31000 C 0 0 0 0 0 | 0 0 0 5 +2 19 0 | 0 0 0 0 0
OCT-26 31200 C 0 0 0 0 0 | 0 0 0 4 +2 19 0 | 0 0 0 0 0
OCT-26 31400 C 0 0 0 0 0 | 0 0 0 3 +1 19 0 | 0 0 0 0 0
TOTAL CALL 270 | TOTAL CALL 1039 | TOTAL CALL 1309 2258 +756
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
OCT-26 18200 P 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 10 8 0 26 0
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 0 0 0 0 0
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 0 0 0 0 0
OCT-26 18500 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 0 0 0 0 0
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 0 0 0 0 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 0 0 0 0 0
OCT-26 18800 P 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 0 0 0 0 0
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 0 0 0 0 0
OCT-26 19000 P 10 10 10 10 1 | 8 8 8 4 -3 30 10 | 11 8 11 13 +11
OCT-26 19100 P 10 10 10 10 1 | 0 0 0 5 -2 30 0 | 10 10 1 1 +1
OCT-26 19200 P 0 0 0 0 0 | 0 0 0 5 -3 29 0 | 0 0 0 0 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 5 -3 29 0 | 0 0 0 0 0
OCT-26 19400 P 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 0 0 0 0 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 6 -4 29 0 | 0 0 0 0 0
OCT-26 19600 P 0 0 0 0 0 | 10 10 10 7 -3 29 1 | 10 10 1 1 +1
OCT-26 19700 P 0 0 0 0 0 | 0 0 0 7 -4 28 0 | 15 15 0 1 0
OCT-26 19800 P 0 0 0 0 0 | 0 0 0 7 -5 28 0 | 0 0 0 0 0
OCT-26 19900 P 0 0 0 0 0 | 0 0 0 8 -5 28 0 | 0 0 0 0 0
OCT-26 20000 P 0 0 0 0 0 | 0 0 0 9 -5 28 0 | 24 19 0 17 0
OCT-26 20200 P 0 0 0 0 0 | 0 0 0 10 -6 27 0 | 0 0 0 0 0
OCT-26 20400 P 0 0 0 0 0 | 0 0 0 11 -7 26 0 | 25 20 0 33 0
OCT-26 20600 P 0 0 0 0 0 | 17 17 17 13 -7 26 2 | 25 17 2 24 +1
OCT-26 20800 P 0 0 0 0 0 | 0 0 0 15 -8 25 0 | 31 26 0 8 0
OCT-26 21000 P 0 0 0 0 0 | 25 25 22 17 -10 25 5 | 38 22 5 15 +4
OCT-26 21200 P 0 0 0 0 0 | 0 0 0 19 -12 24 0 | 33 32 0 8 0
OCT-26 21400 P 0 0 0 0 0 | 29 29 29 22 -13 24 20 | 43 29 20 39 +5
OCT-26 21600 P 41 41 41 41 2 | 31 31 30 26 -14 23 2 | 55 30 4 24 +3
OCT-26 21800 P 0 0 0 0 0 | 36 36 33 29 -18 23 14 | 61 33 14 34 +12
OCT-26 22000 P 54 54 54 54 1 | 38 38 37 34 -19 22 2 | 71 37 3 17 -1
OCT-26 22200 P 0 0 0 0 0 | 0 0 0 39 -23 22 0 | 82 51 0 90 0
OCT-26 22400 P 0 0 0 0 0 | 51 51 47 46 -24 21 20 | 88 47 20 39 +16
OCT-26 22600 P 0 0 0 0 0 | 55 55 50 53 -28 21 3 | 107 50 3 61 0
OCT-26 22800 P 0 0 0 0 0 | 65 65 62 60 -34 20 4 | 115 62 4 61 0
OCT-26 23000 P 112 112 96 96 3 | 81 81 67 69 -41 20 11 | 140 67 14 64 +2
OCT-26 23200 P 115 115 115 115 1 | 82 82 82 80 -48 19 1 | 170 82 2 43 0
OCT-26 23400 P 133 133 133 133 1 | 105 105 93 94 -57 19 7 | 200 93 8 73 +3
OCT-26 23600 P 147 147 147 147 1 | 130 130 109 112 -65 18 51 | 232 109 52 89 +23
OCT-26 23800 P 212 212 162 162 6 | 153 153 125 131 -78 18 140 | 266 125 146 168 +102
OCT-26 24000 P 238 238 203 203 7 | 160 163 153 155 -89 18 93 | 310 153 100 181 +73
OCT-26 24200 P 287 287 281 281 2 | 213 213 180 185 -103 17 93 | 364 180 95 78 -2
OCT-26 24400 P 337 337 328 328 5 | 232 232 210 219 -120 17 96 | 419 210 101 123 +22
OCT-26 24600 P 400 400 352 356 11 | 281 281 245 260 -140 17 91 | 485 245 102 32 +16
OCT-26 24800 P 452 452 425 425 2 | 352 352 293 309 -162 16 190 | 572 293 192 187 +155
OCT-26 25000 P 545 545 424 424 93 | 356 378 341 366 -184 16 67 | 645 341 160 87 +45
OCT-26 25200 P 592 592 592 592 1 | 412 447 412 434 -209 16 42 | 744 412 43 65 +17
OCT-26 25400 P 730 730 676 676 3 | 570 570 472 511 -236 16 59 | 763 472 62 66 +23
OCT-26 25600 P 0 0 0 0 0 | 627 627 565 600 -263 16 52 | 837 565 52 86 +47
OCT-26 25800 P 0 0 0 0 0 | 732 732 660 699 -288 16 24 | 990 660 24 23 +21
OCT-26 26000 P 0 0 0 0 0 | 765 800 763 807 -318 16 20 | 1200 763 20 16 +12
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 927 -342 15 0 | 0 0 0 0 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 1058 -367 15 0 | 0 0 0 1 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 1224 -364 16 0 | 0 0 0 0 0
OCT-26 26800 P 0 0 0 0 0 | 1275 1328 1275 1354 -404 16 3 | 1328 1275 3 3 +3
OCT-26 27000 P 0 0 0 0 0 | 1443 1443 1443 1512 -421 16 1 | 1443 1443 1 1 +1
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 1678 -434 16 0 | 0 0 0 0 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 1849 -447 16 0 | 0 0 0 0 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 2026 -456 16 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 2206 -466 16 0 | 0 0 0 0 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 2390 -473 17 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 2577 -479 17 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 2767 -483 17 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 2958 -487 17 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 3151 -490 18 0 | 0 0 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 3345 -493 18 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 3540 -496 18 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 3736 -498 19 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 3933 -499 19 0 | 0 0 0 0 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 4131 -500 19 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 4328 -501 20 0 | 0 0 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 4527 -501 20 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 4725 -503 21 0 | 0 0 0 0 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 4924 -503 21 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 5123 -503 22 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 5322 -504 22 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 5521 -505 22 0 | 0 0 0 0 0
OCT-26 31400 P 0 0 0 0 0 | 0 0 0 5721 -504 23 0 | 0 0 0 0 0
TOTAL PUT 141 | TOTAL PUT 1124 | TOTAL PUT 1265 1898 +616
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 2574 4156 +1372
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 15710 +509 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15610 +509 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15510 +509 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15410 +509 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15310 +509 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15210 +509 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15110 +509 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15010 +509 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 14910 +509 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 14810 +509 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14710 +509 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14610 +509 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14510 +509 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14410 +509 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14310 +509 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14210 +509 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14111 +510 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 13911 +510 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13711 +509 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13511 +509 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13311 +509 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13111 +509 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 12911 +509 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12711 +508 0 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12512 +509 0 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12312 +509 0 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12112 +509 0 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 11912 +508 0 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11713 +509 0 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11513 +508 0 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11313 +508 0 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11114 +509 0 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 10914 +508 0 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10715 +508 0 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10515 +508 0 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10316 +508 0 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10116 +507 0 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 9917 +507 0 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9718 +507 0 0 | 9524 6888 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9519 +507 0 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9319 +506 0 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9120 +506 0 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 8922 +506 26 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8723 +506 26 0 | 7720 5716 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8524 +505 26 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8325 +504 26 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8127 +504 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 7928 +503 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 7730 +503 26 0 | 7871 6360 0 1 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 7631 +502 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7532 +502 26 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 7433 +502 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7334 +501 26 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 7235 +501 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7137 +501 26 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 7038 +500 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 6939 +500 25 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 6841 +500 25 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 6742 +499 25 0 | 7060 5116 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 6644 +499 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6545 +498 25 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 6447 +497 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6349 +497 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6250 +496 24 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6152 +495 24 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6054 +494 24 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 5956 +493 24 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 5859 +493 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 5761 +492 24 0 | 6424 3056 0 4 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5566 +491 23 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5371 +488 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5178 +487 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 4984 +484 22 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 4792 +481 22 0 | 5680 2438 0 5 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4600 +478 22 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4410 +475 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4220 +471 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4032 +467 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3845 +462 21 0 | 3625 1665 0 6 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 3660 +458 20 0 | 4000 1582 0 13 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3477 +452 20 0 | 2356 1469 0 14 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3296 +446 20 0 | 1614 1414 0 10 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3117 +439 19 0 | 3440 1375 0 4 -5
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 2941 +432 19 0 | 3680 1159 0 493 0
DEC-26 23200 C 2362 2362 2362 2362 1 | 0 0 0 2761 +416 19 0 | 3089 1074 1 36 +1
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 2598 +414 19 0 | 2933 1070 0 7 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2432 +404 18 0 | 1680 965 0 51 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2270 +393 18 0 | 2278 854 0 53 0
DEC-26 24000 C 0 0 0 0 0 | 2223 2223 2223 2113 +381 18 1 | 2578 800 1 68 0
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 1960 +360 18 0 | 1706 850 0 58 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1813 +347 18 0 | 2152 660 0 86 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 1671 +334 17 0 | 1716 605 0 137 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1535 +323 17 0 | 2170 564 0 128 0
DEC-26 25000 C 0 0 0 0 0 | 0 0 0 1406 +306 17 0 | 2568 503 0 167 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1281 +288 17 0 | 1605 490 0 204 0
DEC-26 25400 C 910 920 910 920 2 | 0 0 0 1170 +274 17 0 | 1855 423 2 139 +2
DEC-26 25600 C 0 0 0 0 0 | 1125 1125 1125 1063 +258 17 1 | 1816 388 1 119 +1
DEC-26 25800 C 0 0 0 0 0 | 1025 1025 1025 961 +240 17 1 | 1616 361 1 162 +1
DEC-26 26000 C 640 663 640 663 3 | 910 910 910 868 +223 17 2 | 1800 323 5 196 +1
DEC-26 26200 C 0 0 0 0 0 | 789 789 789 781 +208 17 7 | 1890 298 7 144 +7
DEC-26 26400 C 539 539 539 539 1 | 706 706 706 700 +190 17 7 | 1798 329 8 198 +7
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 627 +175 17 0 | 1563 251 0 226 0
DEC-26 26800 C 0 0 0 0 0 | 500 606 500 561 +161 17 5 | 1140 243 5 333 -1
DEC-26 27000 C 367 378 360 378 5 | 523 533 506 500 +147 17 6 | 1498 210 11 156 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 445 +132 17 0 | 1181 206 0 362 0
DEC-26 27400 C 0 0 0 0 0 | 377 425 377 396 +121 17 2 | 1167 200 2 392 +2
DEC-26 27600 C 0 0 0 0 0 | 360 360 358 351 +107 17 8 | 1238 192 8 429 -6
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 312 +97 17 0 | 995 162 0 308 0
DEC-26 28000 C 205 207 205 207 4 | 236 300 236 276 +88 17 15 | 1139 140 19 241 +2
DEC-26 28200 C 0 0 0 0 0 | 262 262 253 245 +82 17 2 | 956 100 2 361 -1
DEC-26 28400 C 0 0 0 0 0 | 226 226 226 215 +70 17 18 | 913 144 18 228 -18
DEC-26 28600 C 0 0 0 0 0 | 196 197 196 189 +61 17 3 | 840 130 3 138 0
DEC-26 28800 C 122 122 122 122 2 | 153 183 153 171 +60 17 27 | 800 109 29 86 -7
DEC-26 29000 C 108 108 108 108 1 | 161 161 161 150 +50 17 1 | 888 97 2 128 -4
DEC-26 29200 C 0 0 0 0 0 | 138 138 138 130 +45 17 1 | 714 95 1 30 0
DEC-26 29400 C 0 0 0 0 0 | 110 110 110 115 +41 17 1 | 459 80 1 149 +1
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 101 +36 17 0 | 700 66 0 262 0
DEC-26 29800 C 0 0 0 0 0 | 95 96 95 90 +33 17 5 | 640 74 5 18 -2
DEC-26 30000 C 0 0 0 0 0 | 84 84 84 77 +27 17 12 | 645 50 12 34 +1
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 70 +26 18 0 | 569 38 0 65 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 62 +23 18 0 | 465 36 0 42 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 55 +20 18 0 | 350 45 0 16 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 49 +19 18 0 | 470 54 0 9 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 42 +15 18 0 | 505 28 0 31 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 39 +15 18 0 | 383 28 0 9 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 34 +13 18 0 | 400 45 0 10 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 30 +11 18 0 | 384 41 0 9 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 26 +10 18 0 | 368 26 0 6 0
DEC-26 32000 C 0 0 0 0 0 | 25 25 25 24 +10 18 3 | 379 15 3 26 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 21 +8 19 0 | 154 15 0 14 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 19 +8 19 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 17 +7 19 0 | 189 31 0 2 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 15 +6 19 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 13 +5 19 0 | 233 15 0 10 -5
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 12 +5 19 0 | 228 26 0 2 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 10 +4 19 0 | 259 24 0 50 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 9 +3 19 0 | 123 11 0 15 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 8 +3 19 0 | 128 24 0 56 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 7 +3 19 0 | 162 13 0 148 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 6 +2 20 0 | 112 15 0 60 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 5 +2 20 0 | 120 12 0 44 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 4 +2 20 0 | 107 12 0 76 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 3 +1 20 0 | 12 12 0 2 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 111 12 0 108 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 14 13 0 6 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 16 11 0 9 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 17 12 0 14 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 17 14 0 2 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 50 13 0 62 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 17 11 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 25 12 0 4 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 33 10 0 28 0
TOTAL CALL 19 | TOTAL CALL 128 | TOTAL CALL 147 7339 -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
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 12 3 0 184 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 13 11 0 4 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 8 8 0 4 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 13 4 0 107 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 15 13 0 5 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 22 14 0 7 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 23 8 0 104 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 21 13 0 15 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 22 13 0 14 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 25 13 0 10 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 2 0 41 0 | 20 13 0 4 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 2 0 41 0 | 26 13 0 57 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 16 16 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 2 -1 39 0 | 15 13 0 7 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 2 -1 38 0 | 17 17 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 3 0 39 0 | 43 15 0 4 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 3 -1 38 0 | 64 10 0 12 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 3 -1 37 0 | 55 55 0 5 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 4 -1 37 0 | 53 11 0 6 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 31 29 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 66 12 0 4 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 5 -1 35 0 | 86 12 0 93 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 5 -2 35 0 | 61 61 0 1 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 6 -2 35 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 7 -1 34 0 | 100 13 0 91 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 7 -2 33 0 | 66 12 0 6 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 8 -2 33 0 | 64 12 0 269 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 9 -2 33 0 | 106 13 0 228 -5
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 10 -3 32 0 | 109 12 0 11 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 11 -3 32 0 | 112 31 0 4 0
DEC-26 16800 P 0 0 0 0 0 | 12 12 12 12 -3 32 2 | 114 12 2 10 0
DEC-26 17000 P 22 22 22 22 1 | 0 0 0 13 -4 31 0 | 132 21 1 59 0
DEC-26 17200 P 0 0 0 0 0 | 13 13 13 14 -4 31 2 | 140 13 2 104 +1
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 16 -4 30 0 | 155 71 0 52 0
DEC-26 17600 P 0 0 0 0 0 | 27 27 27 17 -5 30 1 | 167 27 1 52 -1
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 19 -5 29 0 | 112 48 0 5 0
DEC-26 18000 P 0 0 0 0 0 | 32 32 32 20 -7 29 1 | 184 32 1 54 -1
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 21 -7 29 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 22 -7 28 0 | 189 117 0 1 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 23 -8 28 0 | 108 108 0 1 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 25 -7 28 0 | 119 40 0 8 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 26 -8 28 0 | 55 39 0 2 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 27 -8 28 0 | 327 44 0 1 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 28 -9 27 0 | 125 44 0 63 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 29 -10 27 0 | 200 45 0 1 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 31 -10 27 0 | 57 47 0 1 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 32 -11 27 0 | 375 62 0 14 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 34 -11 27 0 | 46 46 0 1 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 35 -12 26 0 | 328 95 0 0 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 37 -12 26 0 | 413 338 0 2 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 39 -13 26 0 | 380 223 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 41 -15 26 0 | 346 73 0 46 0
DEC-26 19600 P 0 0 0 0 0 | 51 51 51 43 -14 26 1 | 476 51 1 83 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 45 -15 25 0 | 491 62 0 25 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 47 -16 25 0 | 510 68 0 26 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 49 -16 25 0 | 468 68 0 35 0
DEC-26 20000 P 0 0 0 0 0 | 60 60 59 51 -17 25 2 | 482 59 2 102 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 56 -18 24 0 | 473 77 0 60 0
DEC-26 20400 P 0 0 0 0 0 | 68 68 68 62 -19 24 2 | 510 68 2 55 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 68 -23 24 0 | 599 99 0 54 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 74 -24 23 0 | 700 100 0 139 0
DEC-26 21000 P 0 0 0 0 0 | 87 87 87 82 -27 23 2 | 806 87 2 123 -2
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 90 -31 22 0 | 808 106 0 68 0
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 100 -34 22 0 | 833 120 0 71 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 109 -40 22 0 | 993 141 0 74 0
DEC-26 21800 P 0 0 0 0 0 | 125 125 125 122 -42 21 2 | 1068 125 2 184 0
DEC-26 22000 P 0 0 0 0 0 | 150 150 138 136 -47 21 5 | 1149 138 5 243 +2
DEC-26 22200 P 166 166 166 166 1 | 153 153 153 151 -52 21 2 | 1248 153 3 226 +3
DEC-26 22400 P 0 0 0 0 0 | 173 173 168 167 -59 20 2 | 1330 168 2 276 0
DEC-26 22600 P 0 0 0 0 0 | 191 193 191 186 -65 20 9 | 1422 191 9 179 +5
DEC-26 22800 P 0 0 0 0 0 | 208 215 208 208 -69 20 16 | 1536 208 16 151 +16
DEC-26 23000 P 0 0 0 0 0 | 240 240 238 229 -82 19 32 | 1531 238 32 1548 +29
DEC-26 23200 P 0 0 0 0 0 | 260 266 260 256 -89 19 8 | 1340 260 8 23 -108
DEC-26 23400 P 0 0 0 0 0 | 0 0 0 290 -95 19 0 | 1566 352 0 151 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 323 -105 19 0 | 1802 366 0 83 0
DEC-26 23800 P 463 463 463 463 1 | 382 382 353 361 -116 18 6 | 1900 353 7 98 -1
DEC-26 24000 P 0 0 0 0 0 | 410 411 395 404 -121 18 17 | 1665 395 17 73 -1
DEC-26 24200 P 0 0 0 0 0 | 439 454 439 452 -140 18 8 | 2088 439 8 51 +2
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 504 -153 18 0 | 2222 600 0 67 0
DEC-26 24600 P 737 737 735 735 2 | 554 554 540 560 -172 18 2 | 2541 540 4 72 -45
DEC-26 24800 P 0 0 0 0 0 | 611 611 611 626 -186 17 1 | 1740 611 1 76 0
DEC-26 25000 P 0 0 0 0 0 | 685 689 685 697 -201 17 2 | 2968 685 2 78 +2
DEC-26 25200 P 0 0 0 0 0 | 780 780 780 776 -217 17 5 | 1925 780 5 41 -3
DEC-26 25400 P 1092 1092 1092 1092 1 | 0 0 0 862 -233 17 0 | 2895 969 1 318 0
DEC-26 25600 P 0 0 0 0 0 | 912 930 912 953 -249 17 3 | 3117 912 3 108 0
DEC-26 25800 P 0 0 0 0 0 | 1055 1055 1055 1052 -266 17 1 | 3200 1055 1 85 -1
DEC-26 26000 P 0 0 0 0 0 | 1145 1145 1122 1157 -285 17 4 | 3316 1121 4 136 +4
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 1268 -303 17 0 | 3580 1360 0 118 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 1396 -313 17 0 | 3600 1468 0 73 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1518 -334 17 0 | 2817 1865 0 43 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 1651 -349 17 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 1791 -362 17 0 | 3515 1900 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 1936 -376 17 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2086 -389 17 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2242 -400 17 0 | 4702 4321 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2402 -411 17 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2566 -421 17 0 | 4000 3310 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 2734 -430 17 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 2906 -438 17 0 | 4277 2985 0 2 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3081 -445 17 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3258 -453 17 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3439 -458 17 0 | 4075 3658 0 2 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3621 -464 17 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3806 -469 18 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 3992 -474 18 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4180 -477 18 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4370 -480 18 0 | 7100 4320 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4560 -484 18 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4752 -487 18 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4945 -489 18 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 5139 -491 19 0 | 6970 6486 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5333 -493 19 0 | 8536 5180 0 5 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5528 -495 19 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5724 -496 19 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5920 -498 19 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 6117 -499 19 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6314 -500 20 0 | 8700 6392 0 6 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6511 -501 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6709 -502 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6907 -503 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 7105 -503 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7303 -504 21 0 | 7833 7603 0 18 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7502 -505 21 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7701 -505 21 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7900 -505 21 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 8099 -506 22 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8298 -506 22 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8696 -507 22 0 | 8630 8630 0 1 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 9095 -507 23 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9494 -508 23 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9893 -508 24 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10293 -508 25 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10692 -509 25 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 11092 -509 26 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11492 -508 26 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11891 -509 27 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12291 -509 27 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12691 -509 28 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 13091 -509 29 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13491 -509 29 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13891 -509 30 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14291 -509 31 0 | 0 0 0 18 0
TOTAL PUT 6 | TOTAL PUT 138 | TOTAL PUT 144 7250 -104
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 291 14589 -127
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 10669 +503 28 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 8109 +496 26 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 7913 +494 25 0 | 7530 7278 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 7816 +494 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 7719 +494 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 7622 +494 25 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 7525 +493 25 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 7428 +493 25 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 7331 +492 25 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 7234 +491 25 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 7138 +491 25 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 7041 +490 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 6945 +490 24 0 | 0 0 0 0 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 6849 +489 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 6753 +488 24 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 6657 +488 24 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 6562 +487 24 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6466 +486 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6371 +486 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6276 +485 23 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6181 +484 23 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6086 +483 23 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 6050 6050 6050 5992 +482 23 1 | 6381 5798 1 7 -1
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 5803 +480 23 0 | 5600 5200 0 2 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5616 +478 22 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5430 +476 22 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5245 +473 22 0 | 0 0 0 0 0
MAR-27 21000 C 4726 4726 4726 4726 1 | 5175 5175 5090 5061 +470 22 4 | 5317 4726 5 9 +3
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 4879 +467 22 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 4698 +463 21 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4519 +460 21 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4342 +456 21 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4167 +452 21 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 3994 +447 20 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 3823 +441 20 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 3654 +435 20 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3489 +429 20 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3326 +422 20 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3166 +414 19 0 | 2750 2750 0 1 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3010 +407 19 0 | 2945 2945 0 1 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 2857 +398 19 0 | 2850 2850 0 1 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 2708 +389 19 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 2563 +380 19 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2421 +364 19 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2285 +353 19 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2149 +340 18 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2022 +336 18 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 1898 +340 18 0 | 1842 1806 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 1779 +302 18 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 1695 +322 18 0 | 1600 1600 0 1 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1607 +330 19 0 | 1675 1530 0 2 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1457 +272 18 0 | 1829 1314 0 12 0
MAR-27 26000 C 0 0 0 0 0 | 1360 1360 1360 1359 +259 18 1 | 1724 1180 1 14 0
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1264 +247 18 0 | 1526 1526 0 7 0
MAR-27 26400 C 0 0 0 0 0 | 1179 1221 1179 1180 +236 18 2 | 1450 920 2 13 +2
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1114 +244 18 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1016 +211 18 0 | 1209 773 0 1 0
MAR-27 27000 C 755 755 755 755 1 | 950 950 950 945 +204 18 1 | 1180 710 2 17 +1
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 875 +191 18 0 | 823 748 0 3 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 811 +179 18 0 | 852 729 0 2 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 756 +177 18 0 | 677 677 0 2 0
MAR-27 27800 C 0 0 0 0 0 | 688 712 688 697 +162 18 3 | 815 565 3 68 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 642 +143 18 0 | 808 499 0 17 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 592 +139 18 0 | 846 455 0 10 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 547 +128 18 0 | 839 484 0 9 0
MAR-27 28600 C 0 0 0 0 0 | 505 505 505 506 +121 18 1 | 746 435 1 46 +1
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 467 +113 18 0 | 748 331 0 13 0
MAR-27 29000 C 0 0 0 0 0 | 447 447 430 430 +104 18 2 | 694 430 2 12 +1
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 397 +103 18 0 | 649 365 0 8 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 369 +98 18 0 | 501 440 0 9 0
MAR-27 29600 C 0 0 0 0 0 | 335 346 335 339 +91 18 3 | 346 335 3 3 +3
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 312 +84 18 0 | 427 348 0 3 0
MAR-27 30000 C 0 0 0 0 0 | 288 288 288 286 +77 18 1 | 530 204 1 13 +1
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 265 +74 18 0 | 416 305 0 4 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 244 +69 18 0 | 375 375 0 2 0
MAR-27 30600 C 0 0 0 0 0 | 222 230 222 224 +64 18 5 | 280 222 5 7 +5
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 207 +60 18 0 | 303 273 0 3 0
MAR-27 31000 C 0 0 0 0 0 | 195 195 195 190 +56 18 1 | 363 156 1 16 +1
MAR-27 31200 C 0 0 0 0 0 | 180 180 180 175 +52 18 1 | 193 145 1 3 +1
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 161 +46 18 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 152 152 152 146 +40 18 1 | 160 152 1 2 +1
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 136 +39 19 0 | 279 148 0 6 0
MAR-27 32000 C 0 0 0 0 0 | 134 134 119 125 +36 19 67 | 270 90 67 100 +65
TOTAL CALL 2 | TOTAL CALL 94 | TOTAL CALL 96 449 +84
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 | 18 18 18 21 -7 31 1 | 52 18 1 55 +1
MAR-27 17800 P 0 0 0 0 0 | 0 0 0 60 -15 27 0 | 116 62 0 15 0
MAR-27 18000 P 0 0 0 0 0 | 0 0 0 65 -16 26 0 | 123 80 0 16 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 68 -16 26 0 | 108 62 0 11 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 71 -16 26 0 | 124 83 0 4 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 73 -18 26 0 | 107 93 0 3 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 76 -18 26 0 | 114 69 0 4 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 79 -19 26 0 | 148 92 0 7 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 83 -18 26 0 | 148 148 0 2 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 86 -19 25 0 | 0 0 0 0 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 89 -20 25 0 | 140 140 0 1 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 93 -20 25 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 102 102 102 97 -21 25 2 | 171 102 2 11 -2
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 101 -21 25 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 105 -22 25 0 | 0 0 0 0 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 109 -23 25 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 113 -24 24 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 118 -24 24 0 | 201 128 0 2 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 122 -23 24 0 | 160 159 0 2 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 127 -23 24 0 | 216 216 0 1 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 133 -24 24 0 | 177 153 0 5 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 135 -28 24 0 | 207 207 0 1 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 140 -30 23 0 | 243 160 0 13 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 151 -34 23 0 | 239 239 0 2 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 166 -35 23 0 | 232 232 0 6 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 182 -35 23 0 | 277 277 0 1 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 195 -41 22 0 | 220 220 0 1 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 212 -45 22 0 | 310 249 0 23 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 231 -48 22 0 | 296 262 0 4 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 250 -48 22 0 | 315 290 0 3 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 272 -51 21 0 | 370 322 0 7 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 295 -56 21 0 | 398 398 0 7 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 320 -60 21 0 | 472 370 0 4 0
MAR-27 22200 P 0 0 0 0 0 | 340 349 335 348 -62 21 12 | 421 335 12 14 +8
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 377 -70 21 0 | 494 425 0 40 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 407 -76 20 0 | 539 464 0 6 0
MAR-27 22800 P 0 0 0 0 0 | 438 439 430 441 -83 20 10 | 623 430 10 17 +7
MAR-27 23000 P 0 0 0 0 0 | 474 475 463 478 -88 20 12 | 668 463 12 13 +5
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 518 -96 20 0 | 729 550 0 8 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 562 -104 20 0 | 736 650 0 4 0
MAR-27 23600 P 0 0 0 0 0 | 606 606 606 608 -114 19 1 | 840 606 1 46 +1
MAR-27 23800 P 0 0 0 0 0 | 635 663 635 658 -119 19 2 | 828 635 2 14 0
MAR-27 24000 P 0 0 0 0 0 | 699 699 686 715 -128 19 2 | 976 686 2 13 +1
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 770 -140 19 0 | 1058 888 0 6 0
MAR-27 24400 P 0 0 0 0 0 | 801 815 801 833 -153 19 2 | 975 801 2 3 +2
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 901 -163 19 0 | 1203 986 0 5 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 976 -171 19 0 | 1215 1035 0 1 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1054 -180 18 0 | 1374 1120 0 27 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1133 -199 18 0 | 1342 1303 0 21 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1222 -213 18 0 | 1400 1322 0 8 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1315 -216 18 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1409 -232 18 0 | 1556 1500 0 2 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 1510 -245 18 0 | 1729 1565 0 12 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 1614 -262 18 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 1714 -291 18 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 1844 -290 18 0 | 2145 1930 0 1 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 1971 -296 18 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2097 -308 18 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2228 -319 18 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2363 -330 18 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2503 -340 18 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 2646 -351 18 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 2794 -360 18 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 2945 -369 18 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3099 -379 18 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3257 -387 18 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3418 -395 18 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3582 -402 18 0 | 3930 3860 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 3748 -409 18 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 3917 -416 18 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4088 -423 18 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4262 -428 18 0 | 4856 4425 0 6 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4438 -434 18 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4615 -439 18 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 4795 -444 18 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 4976 -448 19 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5158 -453 19 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5342 -457 19 0 | 5632 5300 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5527 -461 19 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5713 -464 19 0 | 0 0 0 0 0
MAR-27 31600 P 6240 6240 6240 6240 1 | 5936 5936 5806 5901 -467 19 5 | 6280 5640 6 8 +2
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 6089 -471 19 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6279 -473 19 0 | 6650 6100 0 4 0
TOTAL PUT 1 | TOTAL PUT 49 | TOTAL PUT 50 490 +25
| MONTH PUT/CALL RATIO 0.52
| MONTH TOTAL 146 939 +109
MARKET PUT/CALL RATIO 0.95
MARKET TOTAL 10810 46485 +1651
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED