MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C OCT-26 23600 1607 58 20 325 51 503 -222
C OCT-26 23400 1315 98 20 459 88 619 -308
C OCT-26 24000 1246 18 20 131 16 590 -90
C OCT-26 23800 1239 32 20 214 30 555 -148
P OCT-26 23000 1063 306 22 332 55 852 +234
P OCT-26 22800 1052 213 22 241 40 652 +164
C OCT-26 23200 899 160 20 613 146 250 -393
C OCT-26 23000 811 250 21 611 225 241 -475
P OCT-26 22600 710 150 23 174 28 530 +115
P OCT-26 23400 665 555 21 600 123 710 +399
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 OCT 2026, WEDNESDAY 22 OCT 2026, THURSDAY
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
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 4748 -704 0 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 4648 -704 0 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 4548 -704 0 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 4448 -704 0 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 4348 -704 0 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 4248 -704 0 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 4148 -704 0 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 4048 -704 0 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 3948 -704 0 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 3848 -704 0 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 3748 -704 0 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 3649 -703 0 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 3549 -703 0 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 3449 -703 0 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 3349 -703 0 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 3249 -703 0 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 3149 -703 0 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 3066 -686 50 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 2950 -703 0 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 2750 -703 0 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 2551 -702 0 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 2353 -700 0 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 2165 -689 36 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 1946 1946 1946 1968 -686 35 1 | 4403 1946 1 3 +1
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 1768 -687 31 0 | 3640 3400 0 1 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 1572 -685 30 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 1420 1420 1328 1373 -686 27 26 | 1420 1328 26 10 +10
OCT-26 21800 C 0 0 0 0 0 | 1398 1398 1166 1183 -681 26 90 | 1398 1166 90 2 +2
OCT-26 22000 C 0 0 0 0 0 | 1393 1393 977 997 -668 25 156 | 3329 977 156 22 +20
OCT-26 22200 C 0 0 0 0 0 | 1371 1371 784 823 -646 24 138 | 1950 784 138 7 +7
OCT-26 22400 C 0 0 0 0 0 | 1177 1177 619 650 -627 23 223 | 1385 619 223 134 +132
OCT-26 22600 C 0 0 0 0 0 | 990 990 469 496 -592 22 228 | 1802 469 228 76 +66
OCT-26 22800 C 0 0 0 0 0 | 832 832 331 359 -549 21 317 | 1358 331 317 40 +7
OCT-26 23000 C 0 0 0 0 0 | 611 611 225 250 -475 21 811 | 1747 225 811 241 +202
OCT-26 23200 C 586 613 498 498 8 | 494 494 146 160 -393 20 891 | 1390 146 899 250 +157
OCT-26 23400 C 433 459 354 398 25 | 345 345 88 98 -308 20 1290 | 1700 88 1315 619 +551
OCT-26 23600 C 286 325 235 275 122 | 229 230 51 58 -222 20 1485 | 1350 51 1607 503 +221
OCT-26 23800 C 185 214 149 173 244 | 149 149 30 32 -148 20 995 | 1780 30 1239 555 +212
OCT-26 24000 C 112 131 87 100 312 | 97 98 16 18 -90 20 934 | 1237 16 1246 590 +18
OCT-26 24200 C 62 74 48 48 163 | 46 46 10 10 -51 21 490 | 1008 10 653 356 -6
OCT-26 24400 C 33 38 26 30 92 | 25 25 6 6 -27 21 204 | 1080 6 296 1031 -44
OCT-26 24600 C 18 20 15 18 37 | 13 13 4 4 -14 23 107 | 1073 4 144 690 -14
OCT-26 24800 C 9 11 9 9 41 | 7 7 3 3 -7 24 87 | 917 3 128 570 -11
OCT-26 25000 C 6 7 5 5 15 | 4 5 2 2 -3 25 59 | 1032 2 74 486 -23
OCT-26 25200 C 4 4 4 4 7 | 3 3 2 2 -1 27 81 | 950 2 88 334 +23
OCT-26 25400 C 3 3 3 3 7 | 1 3 1 1 -1 27 59 | 780 1 66 559 -40
OCT-26 25600 C 3 3 1 1 8 | 2 2 2 2 +1 31 39 | 750 1 47 583 -44
OCT-26 25800 C 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 648 1 0 328 0
OCT-26 26000 C 0 0 0 0 0 | 2 2 2 2 +1 35 1 | 550 2 1 589 0
OCT-26 26200 C 1 1 1 1 1 | 2 2 1 1 0 34 6 | 425 1 7 297 -1
OCT-26 26400 C 0 0 0 0 0 | 1 2 1 1 0 36 3 | 391 1 3 116 -3
OCT-26 26600 C 1 1 1 1 2 | 1 1 1 1 0 38 2 | 328 1 4 177 -4
OCT-26 26800 C 0 0 0 0 0 | 1 1 1 1 0 39 1 | 271 1 1 417 -1
OCT-26 27000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 226 1 0 173 0
OCT-26 27200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 182 2 0 534 0
OCT-26 27400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 152 1 0 499 0
OCT-26 27600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 122 1 0 443 0
OCT-26 27800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 98 1 0 63 0
OCT-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 83 1 0 50 0
OCT-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 66 1 0 27 0
OCT-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 56 1 0 19 0
OCT-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 45 2 0 16 0
OCT-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 39 3 0 70 0
OCT-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 33 2 0 26 0
OCT-26 29200 C 0 0 0 0 0 | 1 1 1 1 0 59 1 | 28 1 1 142 -1
OCT-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 23 8 0 128 0
OCT-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 19 1 0 47 0
OCT-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 14 5 0 4 0
OCT-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
OCT-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
OCT-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
OCT-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
OCT-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
OCT-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
TOTAL CALL 1084 | TOTAL CALL 8725 | TOTAL CALL 9809 11827 +1437
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 3 +2 65 0 | 10 2 0 170 0
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 4 +3 64 0 | 0 0 0 0 0
OCT-26 18500 P 0 0 0 0 0 | 4 4 4 4 +3 63 1 | 11 4 1 2 +1
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
OCT-26 18700 P 0 0 0 0 0 | 4 4 4 4 +3 60 4 | 4 4 4 4 +4
OCT-26 18800 P 0 0 0 0 0 | 0 0 0 4 +3 58 0 | 2 2 0 1 0
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 5 +4 59 0 | 0 0 0 0 0
OCT-26 19000 P 0 0 0 0 0 | 5 5 5 5 +4 57 9 | 14 2 9 192 -4
OCT-26 19100 P 0 0 0 0 0 | 6 6 5 1 0 47 8 | 14 3 8 55 -1
OCT-26 19200 P 0 0 0 0 0 | 5 6 5 5 +4 54 6 | 10 2 6 57 -6
OCT-26 19300 P 0 0 0 0 0 | 6 6 6 5 +4 53 5 | 9 2 5 52 0
OCT-26 19400 P 0 0 0 0 0 | 6 6 6 6 +5 53 5 | 9 6 5 7 +5
OCT-26 19500 P 0 0 0 0 0 | 4 4 4 1 0 42 1 | 12 2 1 5 0
OCT-26 19600 P 3 3 3 3 1 | 6 6 6 6 +5 50 2 | 13 2 3 16 +1
OCT-26 19700 P 0 0 0 0 0 | 0 0 0 7 +6 49 0 | 15 2 0 19 -5
OCT-26 19800 P 3 3 3 3 1 | 6 6 6 7 +6 48 1 | 20 3 2 49 0
OCT-26 19900 P 0 0 0 0 0 | 6 8 5 7 +6 47 17 | 22 5 17 3 0
OCT-26 20000 P 4 4 4 4 1 | 5 8 4 8 +7 46 11 | 24 4 12 94 0
OCT-26 20200 P 0 0 0 0 0 | 9 9 9 9 +8 44 10 | 24 3 10 258 0
OCT-26 20400 P 0 0 0 0 0 | 6 10 6 10 +9 42 45 | 25 5 45 115 +2
OCT-26 20600 P 0 0 0 0 0 | 8 11 8 10 +9 39 8 | 31 5 8 76 +1
OCT-26 20800 P 0 0 0 0 0 | 11 13 10 12 +10 37 13 | 33 5 13 189 -3
OCT-26 21000 P 0 0 0 0 0 | 11 15 11 14 +12 35 43 | 38 5 43 75 -35
OCT-26 21200 P 0 0 0 0 0 | 14 18 14 17 +14 33 94 | 42 5 94 68 +23
OCT-26 21400 P 7 9 7 9 3 | 12 24 12 20 +15 30 121 | 46 6 124 227 +78
OCT-26 21600 P 0 0 0 0 0 | 15 32 15 27 +21 29 185 | 55 7 185 232 +80
OCT-26 21800 P 11 13 11 13 2 | 13 41 13 36 +27 27 251 | 65 7 253 278 +36
OCT-26 22000 P 0 0 0 0 0 | 16 61 16 50 +38 26 463 | 78 8 463 284 -88
OCT-26 22200 P 18 19 18 19 3 | 21 85 21 72 +55 25 505 | 86 10 508 249 +22
OCT-26 22400 P 23 24 19 24 12 | 30 123 30 103 +79 24 619 | 123 10 631 238 +18
OCT-26 22600 P 31 40 28 40 23 | 49 174 49 150 +115 23 687 | 174 14 710 530 +18
OCT-26 22800 P 46 58 40 44 27 | 55 241 55 213 +164 22 1025 | 241 18 1052 652 +89
OCT-26 23000 P 74 84 55 67 108 | 75 332 75 306 +234 22 955 | 332 23 1063 852 -106
OCT-26 23200 P 108 125 80 93 125 | 109 444 109 414 +309 21 531 | 444 32 656 728 -19
OCT-26 23400 P 156 185 123 145 198 | 164 600 164 555 +399 21 467 | 600 43 665 710 -72
OCT-26 23600 P 224 269 184 232 214 | 245 750 245 714 +485 21 334 | 750 61 548 580 -170
OCT-26 23800 P 325 382 272 340 102 | 350 924 350 889 +559 22 206 | 924 88 308 440 -58
OCT-26 24000 P 452 517 387 440 31 | 500 1120 500 1066 +611 21 227 | 1120 126 258 661 -57
OCT-26 24200 P 572 655 541 615 20 | 655 1310 655 1252 +644 19 190 | 1310 179 210 532 -62
OCT-26 24400 P 761 835 699 817 34 | 874 1487 874 1451 +671 21 126 | 1487 205 160 670 -24
OCT-26 24600 P 961 1000 900 1000 15 | 1053 1700 1053 1651 +685 23 63 | 1700 243 78 802 -7
OCT-26 24800 P 0 0 0 0 0 | 1248 1900 1248 1852 +715 26 40 | 1900 293 40 671 -7
OCT-26 25000 P 1300 1332 1300 1325 5 | 1425 2110 1425 2053 +714 29 38 | 2110 341 43 755 +10
OCT-26 25200 P 0 0 0 0 0 | 2003 2170 2003 2250 +695 29 9 | 2170 412 9 269 0
OCT-26 25400 P 0 0 0 0 0 | 2392 2392 2392 2448 +697 29 2 | 2392 472 2 314 -2
OCT-26 25600 P 0 0 0 0 0 | 2250 2250 2250 2649 +699 32 1 | 2250 565 1 165 0
OCT-26 25800 P 0 0 0 0 0 | 2600 2768 2600 2847 +696 30 8 | 2768 660 8 59 -1
OCT-26 26000 P 0 0 0 0 0 | 2650 2650 2650 3048 +700 35 1 | 2650 763 1 11 0
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 3248 +701 37 0 | 1841 936 0 3 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 3446 +700 0 0 | 2116 1510 0 4 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 3647 +701 38 0 | 1868 1496 0 0 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 3842 +695 0 0 | 2380 1275 0 2 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 4042 +696 0 0 | 2620 1443 0 1 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 4239 +691 0 0 | 0 0 0 0 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 4452 +704 54 0 | 3078 2825 0 1 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 4652 +704 56 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 4852 +703 58 0 | 0 0 0 0 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 5052 +704 60 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 5252 +704 62 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 5452 +704 63 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 5652 +704 65 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 5852 +704 67 0 | 4942 3725 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 6052 +704 69 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 6252 +704 71 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 6452 +704 72 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 6652 +704 74 0 | 0 0 0 0 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 6852 +704 76 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 7052 +704 77 0 | 5833 4899 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 7252 +704 79 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 7452 +704 81 0 | 0 0 0 0 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 7652 +704 82 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 7852 +704 84 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 8052 +704 86 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 8252 +704 87 0 | 0 0 0 0 0
OCT-26 31400 P 0 0 0 0 0 | 0 0 0 8452 +704 89 0 | 0 0 0 0 0
TOTAL PUT 925 | TOTAL PUT 7337 | TOTAL PUT 8262 12427 -339
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 18071 24254 +1098
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
NOV-26 17000 C 0 0 0 0 0 | 0 0 0 5950 -698 0 0 | 0 0 0 0 0
NOV-26 17100 C 0 0 0 0 0 | 0 0 0 5850 -695 0 0 | 0 0 0 0 0
NOV-26 17200 C 0 0 0 0 0 | 0 0 0 5751 -694 0 0 | 0 0 0 0 0
NOV-26 17300 C 0 0 0 0 0 | 0 0 0 5651 -694 0 0 | 0 0 0 0 0
NOV-26 17400 C 0 0 0 0 0 | 0 0 0 5551 -694 0 0 | 0 0 0 0 0
NOV-26 17500 C 0 0 0 0 0 | 0 0 0 5452 -694 0 0 | 0 0 0 0 0
NOV-26 17600 C 0 0 0 0 0 | 0 0 0 5353 -693 29 0 | 0 0 0 0 0
NOV-26 17700 C 0 0 0 0 0 | 0 0 0 5253 -693 28 0 | 0 0 0 0 0
NOV-26 17800 C 0 0 0 0 0 | 0 0 0 5154 -692 29 0 | 0 0 0 0 0
NOV-26 17900 C 0 0 0 0 0 | 0 0 0 5054 -693 29 0 | 0 0 0 0 0
NOV-26 18000 C 0 0 0 0 0 | 0 0 0 4955 -692 30 0 | 0 0 0 0 0
NOV-26 18100 C 0 0 0 0 0 | 0 0 0 4856 -692 30 0 | 0 0 0 0 0
NOV-26 18200 C 0 0 0 0 0 | 0 0 0 4757 -691 30 0 | 0 0 0 0 0
NOV-26 18300 C 0 0 0 0 0 | 0 0 0 4658 -691 30 0 | 0 0 0 0 0
NOV-26 18400 C 0 0 0 0 0 | 0 0 0 4559 -690 30 0 | 0 0 0 0 0
NOV-26 18500 C 0 0 0 0 0 | 0 0 0 4460 -690 30 0 | 0 0 0 0 0
NOV-26 18600 C 0 0 0 0 0 | 0 0 0 4361 -689 30 0 | 0 0 0 0 0
NOV-26 18700 C 0 0 0 0 0 | 0 0 0 4263 -688 30 0 | 0 0 0 0 0
NOV-26 18800 C 0 0 0 0 0 | 0 0 0 4164 -687 29 0 | 0 0 0 0 0
NOV-26 18900 C 0 0 0 0 0 | 0 0 0 4066 -686 29 0 | 0 0 0 0 0
NOV-26 19000 C 0 0 0 0 0 | 0 0 0 3967 -686 29 0 | 0 0 0 0 0
NOV-26 19100 C 0 0 0 0 0 | 0 0 0 3869 -685 29 0 | 0 0 0 0 0
NOV-26 19200 C 0 0 0 0 0 | 0 0 0 3771 -684 29 0 | 0 0 0 0 0
NOV-26 19300 C 0 0 0 0 0 | 0 0 0 3673 -683 28 0 | 0 0 0 0 0
NOV-26 19400 C 0 0 0 0 0 | 0 0 0 3576 -681 28 0 | 0 0 0 0 0
NOV-26 19500 C 0 0 0 0 0 | 0 0 0 3478 -680 28 0 | 0 0 0 0 0
NOV-26 19600 C 0 0 0 0 0 | 0 0 0 3381 -678 28 0 | 0 0 0 0 0
NOV-26 19700 C 0 0 0 0 0 | 0 0 0 3284 -677 28 0 | 0 0 0 0 0
NOV-26 19800 C 0 0 0 0 0 | 0 0 0 3187 -675 27 0 | 0 0 0 0 0
NOV-26 19900 C 0 0 0 0 0 | 0 0 0 3091 -673 27 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 2995 -670 27 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 2803 -666 26 0 | 0 0 0 0 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 2614 -660 26 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 2426 -653 25 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 2240 -645 25 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 2045 2045 2045 2057 -636 24 1 | 2045 2045 1 1 +1
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 1877 -625 24 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 1701 -612 23 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 1530 -596 22 0 | 0 0 0 0 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 1364 -577 22 0 | 0 0 0 0 0
NOV-26 22000 C 0 0 0 0 0 | 1267 1267 1250 1210 -551 22 6 | 1267 1250 6 3 +3
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 1056 -528 21 0 | 0 0 0 0 0
NOV-26 22400 C 0 0 0 0 0 | 921 921 897 911 -502 20 10 | 921 897 10 8 +8
NOV-26 22600 C 0 0 0 0 0 | 798 830 753 774 -473 20 199 | 830 753 199 71 +71
NOV-26 22800 C 0 0 0 0 0 | 738 738 629 659 -432 20 288 | 738 629 288 181 +181
NOV-26 23000 C 0 0 0 0 0 | 655 655 515 550 -391 19 255 | 655 515 255 141 +141
NOV-26 23200 C 0 0 0 0 0 | 715 715 423 450 -353 19 195 | 1568 423 195 85 +81
NOV-26 23400 C 0 0 0 0 0 | 551 551 341 366 -312 19 119 | 1175 341 119 51 +45
NOV-26 23600 C 568 592 525 536 9 | 518 518 277 292 -272 19 239 | 1265 277 248 112 +94
NOV-26 23800 C 460 502 430 470 29 | 420 420 215 233 -230 19 395 | 930 215 424 168 +79
NOV-26 24000 C 389 401 341 368 24 | 330 330 168 182 -192 18 245 | 959 168 269 110 -11
NOV-26 24200 C 315 323 276 295 19 | 264 264 135 144 -157 18 394 | 783 135 413 126 +78
NOV-26 24400 C 252 252 225 228 22 | 222 222 103 112 -126 18 238 | 749 103 260 183 +116
NOV-26 24600 C 194 201 170 183 33 | 172 172 79 88 -99 19 181 | 650 79 214 245 +40
NOV-26 24800 C 148 153 133 143 33 | 126 126 61 70 -75 19 311 | 548 61 344 213 +55
NOV-26 25000 C 117 121 103 106 22 | 94 94 48 54 -58 19 194 | 455 48 216 270 0
NOV-26 25200 C 90 93 77 77 28 | 74 74 39 43 -44 19 86 | 375 39 114 247 +29
NOV-26 25400 C 70 70 59 59 4 | 50 50 30 34 -33 19 130 | 331 30 134 209 +53
NOV-26 25600 C 53 53 53 53 1 | 43 43 24 27 -23 20 83 | 277 24 84 105 -31
NOV-26 25800 C 39 39 35 35 5 | 24 24 20 22 -16 20 55 | 228 20 60 206 0
NOV-26 26000 C 0 0 0 0 0 | 19 19 16 18 -12 20 52 | 185 16 52 331 0
NOV-26 26200 C 24 24 24 24 1 | 14 15 12 14 -9 21 73 | 153 12 74 185 +49
NOV-26 26400 C 0 0 0 0 0 | 11 11 10 12 -6 21 30 | 123 10 30 138 +21
NOV-26 26600 C 0 0 0 0 0 | 10 10 8 10 -4 21 51 | 104 8 51 74 +32
NOV-26 26800 C 11 11 11 11 1 | 8 8 6 8 -3 22 13 | 84 6 14 26 -6
NOV-26 27000 C 0 0 0 0 0 | 5 5 5 7 -1 22 26 | 69 5 26 60 -2
NOV-26 27200 C 0 0 0 0 0 | 6 6 6 5 -1 22 3 | 54 6 3 9 -3
NOV-26 27400 C 0 0 0 0 0 | 0 0 0 5 0 23 0 | 47 8 0 38 0
NOV-26 27600 C 0 0 0 0 0 | 4 4 4 4 0 23 35 | 38 4 35 15 -30
NOV-26 27800 C 0 0 0 0 0 | 0 0 0 3 0 23 0 | 33 5 0 42 0
NOV-26 28000 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 28 6 0 26 0
NOV-26 28200 C 0 0 0 0 0 | 0 0 0 2 0 24 0 | 24 12 0 32 0
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 19 12 0 5 0
NOV-26 28600 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 17 16 0 4 0
NOV-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 14 5 0 6 0
NOV-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 12 12 0 5 0
NOV-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
NOV-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 9 3 0 0 0
NOV-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
NOV-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
NOV-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
NOV-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
NOV-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
NOV-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
NOV-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
NOV-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
NOV-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
TOTAL CALL 231 | TOTAL CALL 3907 | TOTAL CALL 4138 3731 +1094
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
NOV-26 17000 P 0 0 0 0 0 | 0 0 0 4 +2 37 0 | 10 4 0 156 0
NOV-26 17100 P 0 0 0 0 0 | 0 0 0 5 +2 37 0 | 7 6 0 3 0
NOV-26 17200 P 0 0 0 0 0 | 10 10 10 5 +2 37 2 | 10 5 2 12 +2
NOV-26 17300 P 0 0 0 0 0 | 0 0 0 5 +2 36 0 | 7 6 0 2 0
NOV-26 17400 P 0 0 0 0 0 | 0 0 0 6 +3 36 0 | 0 0 0 0 0
NOV-26 17500 P 0 0 0 0 0 | 0 0 0 6 +2 35 0 | 0 0 0 0 0
NOV-26 17600 P 0 0 0 0 0 | 11 11 11 7 +3 35 1 | 13 11 1 2 +1
NOV-26 17700 P 0 0 0 0 0 | 0 0 0 8 +4 35 0 | 0 0 0 0 0
NOV-26 17800 P 0 0 0 0 0 | 0 0 0 8 +4 35 0 | 0 0 0 0 0
NOV-26 17900 P 0 0 0 0 0 | 0 0 0 9 +4 34 0 | 13 13 0 1 0
NOV-26 18000 P 0 0 0 0 0 | 0 0 0 10 +5 34 0 | 11 6 0 98 0
NOV-26 18100 P 0 0 0 0 0 | 0 0 0 11 +5 34 0 | 0 0 0 0 0
NOV-26 18200 P 0 0 0 0 0 | 15 15 15 11 +5 33 1 | 15 10 1 4 +1
NOV-26 18300 P 0 0 0 0 0 | 16 16 16 12 +6 33 1 | 18 12 1 16 +1
NOV-26 18400 P 0 0 0 0 0 | 0 0 0 13 +6 33 0 | 0 0 0 0 0
NOV-26 18500 P 0 0 0 0 0 | 17 20 17 15 +7 33 3 | 20 10 3 2 0
NOV-26 18600 P 0 0 0 0 0 | 0 0 0 16 +8 32 0 | 11 11 0 1 0
NOV-26 18700 P 0 0 0 0 0 | 0 0 0 17 +8 32 0 | 0 0 0 0 0
NOV-26 18800 P 0 0 0 0 0 | 0 0 0 19 +10 32 0 | 12 11 0 2 0
NOV-26 18900 P 0 0 0 0 0 | 0 0 0 20 +10 31 0 | 0 0 0 0 0
NOV-26 19000 P 0 0 0 0 0 | 23 23 23 22 +11 31 3 | 23 23 3 3 +3
NOV-26 19100 P 0 0 0 0 0 | 24 25 24 24 +12 31 20 | 25 24 20 20 +20
NOV-26 19200 P 0 0 0 0 0 | 25 26 25 26 +13 30 2 | 26 13 2 4 +2
NOV-26 19300 P 0 0 0 0 0 | 28 28 28 28 +14 30 9 | 28 15 9 10 +9
NOV-26 19400 P 0 0 0 0 0 | 30 35 30 30 +15 30 16 | 35 14 16 17 +16
NOV-26 19500 P 0 0 0 0 0 | 21 36 21 33 +17 29 13 | 36 15 13 16 +5
NOV-26 19600 P 0 0 0 0 0 | 32 39 32 36 +19 29 51 | 39 12 51 50 +28
NOV-26 19700 P 0 0 0 0 0 | 35 39 35 39 +20 29 26 | 39 14 26 30 +21
NOV-26 19800 P 0 0 0 0 0 | 38 44 38 42 +22 28 14 | 44 15 14 47 +12
NOV-26 19900 P 0 0 0 0 0 | 48 48 48 46 +24 28 15 | 48 16 15 65 +15
NOV-26 20000 P 26 26 26 26 1 | 31 52 31 49 +26 28 30 | 52 15 31 44 +17
NOV-26 20200 P 0 0 0 0 0 | 37 63 37 57 +30 27 8 | 63 19 8 210 +2
NOV-26 20400 P 0 0 0 0 0 | 52 73 52 67 +35 26 29 | 73 23 29 65 -11
NOV-26 20600 P 0 0 0 0 0 | 39 82 39 79 +41 26 115 | 82 22 115 136 -43
NOV-26 20800 P 42 42 42 42 1 | 48 99 48 94 +51 25 94 | 99 27 95 106 +78
NOV-26 21000 P 47 50 47 50 4 | 55 116 55 110 +59 24 160 | 116 28 164 191 +136
NOV-26 21200 P 59 59 59 59 1 | 85 134 85 132 +73 24 125 | 134 32 126 195 +43
NOV-26 21400 P 67 67 63 67 4 | 100 159 100 154 +84 23 148 | 159 37 152 328 +127
NOV-26 21600 P 81 81 81 81 3 | 93 196 93 182 +99 23 139 | 196 42 142 203 -33
NOV-26 21800 P 98 103 96 103 7 | 115 233 115 218 +120 22 314 | 233 49 321 213 -96
NOV-26 22000 P 111 120 106 111 16 | 130 276 130 259 +141 22 236 | 276 57 252 309 -15
NOV-26 22200 P 130 143 130 137 5 | 160 327 160 307 +166 21 78 | 327 70 83 252 -6
NOV-26 22400 P 161 183 153 183 7 | 190 382 190 366 +197 21 192 | 382 81 199 152 -21
NOV-26 22600 P 197 211 184 207 12 | 210 450 210 430 +224 20 487 | 450 94 499 273 -121
NOV-26 22800 P 225 250 225 248 5 | 266 530 266 515 +266 20 195 | 530 120 200 89 -100
NOV-26 23000 P 283 323 268 279 27 | 330 624 330 604 +304 20 220 | 624 143 247 202 +74
NOV-26 23200 P 347 384 330 365 26 | 380 715 380 704 +343 19 143 | 715 168 169 206 +18
NOV-26 23400 P 436 465 395 434 123 | 460 835 460 829 +394 19 215 | 835 209 338 174 +86
NOV-26 23600 P 506 528 474 500 17 | 675 964 675 941 +422 19 73 | 964 244 90 103 -21
NOV-26 23800 P 603 620 572 620 16 | 679 1035 679 1078 +457 18 37 | 1035 300 53 212 -11
NOV-26 24000 P 739 747 707 747 5 | 800 1233 800 1238 +503 19 23 | 1233 379 28 183 -9
NOV-26 24200 P 0 0 0 0 0 | 1198 1410 1198 1399 +537 19 17 | 1410 428 17 147 +2
NOV-26 24400 P 0 0 0 0 0 | 1322 1398 1322 1568 +570 19 3 | 1398 512 3 89 -2
NOV-26 24600 P 0 0 0 0 0 | 1633 1670 1633 1743 +596 19 5 | 1670 637 5 159 +3
NOV-26 24800 P 0 0 0 0 0 | 1940 1940 1940 1924 +621 19 1 | 1940 751 1 84 +1
NOV-26 25000 P 1440 1525 1430 1525 5 | 0 0 0 2109 +639 20 0 | 1525 866 5 11 +3
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 2298 +653 20 0 | 1257 998 0 16 0
NOV-26 25400 P 0 0 0 0 0 | 2070 2400 2070 2489 +664 20 7 | 2400 1531 7 6 +4
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 2682 +673 21 0 | 0 0 0 0 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 2876 +679 21 0 | 0 0 0 0 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 3072 +684 22 0 | 2039 1720 0 0 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 3269 +688 22 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 3466 +690 23 0 | 0 0 0 0 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 3664 +692 23 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 3862 +693 24 0 | 0 0 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 4061 +695 24 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 4260 +696 25 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 4459 +696 26 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 4658 +696 26 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 4858 +697 27 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 5057 +697 27 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 5257 +697 28 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 5456 +697 29 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 5656 +697 30 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 5856 +697 30 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 6056 +697 31 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 6256 +697 32 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 6455 +697 32 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 6655 +697 33 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 6855 +697 34 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 7055 +697 34 0 | 5955 5955 0 1 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 7255 +697 35 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 7455 +697 36 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 7655 +697 37 0 | 0 0 0 0 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 7855 +697 37 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 8055 +697 38 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 8255 +697 39 0 | 0 0 0 0 0
NOV-26 31400 P 0 0 0 0 0 | 0 0 0 8455 +697 40 0 | 0 0 0 0 0
TOTAL PUT 285 | TOTAL PUT 3271 | TOTAL PUT 3556 4920 +241
| MONTH PUT/CALL RATIO 0.85
| MONTH TOTAL 7694 8651 +1335
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 12952 -703 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 12852 -703 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 12752 -703 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 12652 -703 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 12552 -703 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 12452 -703 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 12352 -703 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 12252 -703 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 12152 -704 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 12052 -704 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 11952 -704 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 11852 -704 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 11752 -704 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 11652 -704 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 11552 -704 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 11452 -704 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11352 -704 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11152 -704 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 10952 -704 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10752 -704 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10552 -704 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10352 -704 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10152 -704 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 9953 -703 0 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9753 -703 0 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9553 -703 0 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9353 -703 0 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9153 -704 0 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 8953 -704 0 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8754 -703 0 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8554 -703 0 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8354 -704 0 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8155 -703 33 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7955 -703 32 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7756 -703 33 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7557 -702 34 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7357 -703 33 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7158 -702 33 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6959 -702 32 0 | 9524 6888 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6760 -702 32 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6562 -700 32 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6363 -700 31 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6165 -699 31 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5967 -698 31 0 | 7720 5716 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5769 -698 30 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5571 -697 30 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5374 -696 29 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5177 -695 29 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 4981 -693 29 0 | 7871 6360 0 1 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 4883 -692 28 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4785 -691 28 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 4687 -690 28 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4590 -689 28 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 4492 -688 27 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4395 -687 27 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 4298 -685 27 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4201 -684 27 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 4105 -682 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4008 -681 26 0 | 7060 5116 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 3912 -679 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3816 -677 26 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 3721 -674 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3625 -673 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 3530 -671 25 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3436 -667 25 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 3341 -666 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3247 -663 25 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 3154 -659 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3061 -656 24 0 | 6424 3056 0 4 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 2876 -649 24 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2694 -641 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 2514 -632 23 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2337 -621 22 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 2163 -610 22 0 | 5680 2438 0 4 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 1993 -596 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 1828 -581 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1667 -564 21 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 1512 -546 20 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1371 -517 20 0 | 3625 1665 0 6 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 1230 -493 20 0 | 4000 1582 0 13 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1090 -474 19 0 | 2356 1469 0 14 0
DEC-26 22600 C 0 0 0 0 0 | 944 944 944 958 -458 19 7 | 1614 944 7 13 +3
DEC-26 22800 C 0 0 0 0 0 | 896 896 829 847 -421 19 123 | 3440 829 123 55 +51
DEC-26 23000 C 1125 1125 1125 1125 1 | 845 845 721 739 -386 19 125 | 3680 721 126 617 +125
DEC-26 23200 C 0 0 0 0 0 | 734 734 627 640 -359 18 103 | 3089 627 103 135 +99
DEC-26 23400 C 0 0 0 0 0 | 575 590 548 551 -326 18 9 | 2933 548 9 17 +9
DEC-26 23600 C 0 0 0 0 0 | 503 503 462 472 -294 18 8 | 1680 462 8 49 -6
DEC-26 23800 C 0 0 0 0 0 | 600 600 392 400 -264 18 27 | 2278 392 27 58 -1
DEC-26 24000 C 581 588 555 555 10 | 472 472 327 339 -236 18 60 | 2578 327 70 290 +13
DEC-26 24200 C 0 0 0 0 0 | 430 430 279 285 -205 18 36 | 1706 279 36 111 -49
DEC-26 24400 C 0 0 0 0 0 | 380 380 231 238 -180 18 38 | 2152 231 38 274 +9
DEC-26 24600 C 0 0 0 0 0 | 250 250 191 199 -155 18 25 | 1716 191 25 257 +15
DEC-26 24800 C 0 0 0 0 0 | 250 250 158 165 -134 18 39 | 2170 158 39 243 +20
DEC-26 25000 C 0 0 0 0 0 | 181 183 129 139 -109 18 73 | 2568 129 73 338 +38
DEC-26 25200 C 0 0 0 0 0 | 153 153 109 117 -91 18 23 | 1605 109 23 302 +14
DEC-26 25400 C 160 199 160 199 2 | 140 140 90 100 -74 18 24 | 1855 90 26 184 +7
DEC-26 25600 C 0 0 0 0 0 | 124 124 81 83 -61 18 10 | 1816 81 10 179 +2
DEC-26 25800 C 106 107 106 107 6 | 103 103 64 70 -49 18 30 | 1616 64 36 284 +11
DEC-26 26000 C 100 102 100 102 6 | 83 83 54 60 -38 19 88 | 1800 54 94 451 +39
DEC-26 26200 C 0 0 0 0 0 | 57 57 46 50 -32 19 79 | 1890 46 79 325 +8
DEC-26 26400 C 67 67 67 67 1 | 50 50 40 42 -27 19 19 | 1798 40 20 416 -15
DEC-26 26600 C 0 0 0 0 0 | 41 41 33 36 -19 19 24 | 1563 33 24 344 +7
DEC-26 26800 C 46 46 46 46 1 | 38 38 33 31 -16 19 21 | 1140 33 22 434 +21
DEC-26 27000 C 39 39 39 39 2 | 25 25 24 27 -12 20 28 | 1498 24 30 347 +13
DEC-26 27200 C 32 32 32 32 1 | 22 22 22 23 -9 20 7 | 1181 22 8 364 -1
DEC-26 27400 C 0 0 0 0 0 | 20 20 17 20 -7 20 42 | 1167 17 42 433 -1
DEC-26 27600 C 23 23 23 23 1 | 15 17 15 17 -5 20 63 | 1238 15 64 467 -2
DEC-26 27800 C 0 0 0 0 0 | 0 0 0 15 -4 21 0 | 995 18 0 322 0
DEC-26 28000 C 0 0 0 0 0 | 14 14 10 13 -2 21 23 | 1139 10 23 295 +2
DEC-26 28200 C 0 0 0 0 0 | 11 11 11 11 -2 21 1 | 956 11 1 321 +1
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 10 -1 21 0 | 913 20 0 115 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 9 0 22 0 | 840 18 0 32 0
DEC-26 28800 C 0 0 0 0 0 | 7 7 7 8 +1 22 2 | 800 7 2 102 0
DEC-26 29000 C 0 0 0 0 0 | 0 0 0 7 +1 22 0 | 888 12 0 49 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 6 +1 22 0 | 714 14 0 19 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 459 11 0 144 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 700 14 0 263 0
DEC-26 29800 C 0 0 0 0 0 | 3 3 3 4 +1 23 2 | 640 3 2 28 -2
DEC-26 30000 C 0 0 0 0 0 | 3 3 3 4 +1 23 1 | 645 3 1 37 0
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 569 3 0 72 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 465 8 0 37 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 350 45 0 16 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 470 27 0 7 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 505 6 0 25 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 383 23 0 4 0
DEC-26 31400 C 0 0 0 0 0 | 2 2 2 2 +1 25 1 | 400 2 1 9 -1
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 384 14 0 8 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 368 12 0 8 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 379 11 0 26 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 154 6 0 15 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 189 31 0 2 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 233 15 0 10 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 228 26 0 2 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 259 24 0 50 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 123 11 0 15 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 128 24 0 56 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 162 1 0 148 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 112 15 0 60 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 120 12 0 44 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 107 12 0 76 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 12 12 0 2 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 111 1 0 108 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 14 13 0 6 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 11 0 9 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 17 12 0 14 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 17 14 0 2 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 50 13 0 62 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 11 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 25 12 0 4 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 33 10 0 28 0
TOTAL CALL 31 | TOTAL CALL 1161 | TOTAL CALL 1192 9701 +429
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 61 0 | 12 3 0 184 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 13 11 0 4 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 8 8 0 4 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 13 4 0 107 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 15 13 0 5 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 22 14 0 7 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 23 8 0 104 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 21 13 0 15 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 22 13 0 14 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 25 13 0 10 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 20 13 0 4 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 26 13 0 57 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 16 16 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 13 0 7 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 17 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 43 15 0 4 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 64 10 0 12 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 55 55 0 5 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 53 11 0 6 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 3 +1 38 0 | 31 29 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 3 +1 37 0 | 66 12 0 4 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 4 +1 37 0 | 86 4 0 93 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 4 +1 36 0 | 61 8 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 6 +2 35 0 | 100 13 0 91 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 7 +2 35 0 | 66 12 0 6 0
DEC-26 16000 P 0 0 0 0 0 | 13 13 13 8 +3 34 4 | 64 6 4 280 +4
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 9 +3 34 0 | 106 13 0 223 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 10 +3 33 0 | 109 12 0 15 0
DEC-26 16600 P 0 0 0 0 0 | 16 16 16 11 +3 32 3 | 112 16 3 7 +3
DEC-26 16800 P 0 0 0 0 0 | 17 17 17 13 +4 32 1 | 114 12 1 15 +1
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 15 +5 31 0 | 132 13 0 63 0
DEC-26 17200 P 0 0 0 0 0 | 21 21 21 17 +6 31 1 | 140 13 1 103 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 20 +7 31 0 | 155 71 0 52 0
DEC-26 17600 P 0 0 0 0 0 | 28 28 28 22 +8 30 4 | 167 17 4 47 0
DEC-26 17800 P 20 20 20 20 1 | 30 30 30 26 +10 30 2 | 112 20 3 3 -2
DEC-26 18000 P 0 0 0 0 0 | 34 34 34 29 +11 29 1 | 184 24 1 61 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 31 +12 29 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 33 +12 28 0 | 189 28 0 1 0
DEC-26 18300 P 0 0 0 0 0 | 37 37 37 36 +14 28 3 | 108 25 3 5 +3
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 38 +15 28 0 | 119 17 0 9 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 41 +16 28 0 | 55 33 0 4 0
DEC-26 18600 P 0 0 0 0 0 | 37 46 37 43 +17 28 3 | 327 37 3 3 +2
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 46 +18 27 0 | 125 21 0 63 0
DEC-26 18800 P 0 0 0 0 0 | 39 39 39 50 +20 27 1 | 200 38 1 3 +1
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 53 +22 27 0 | 57 47 0 1 0
DEC-26 19000 P 0 0 0 0 0 | 36 36 36 57 +24 27 1 | 375 35 1 16 +1
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 60 +25 26 0 | 46 26 0 4 0
DEC-26 19200 P 37 37 37 37 1 | 0 0 0 64 +26 26 0 | 328 37 1 1 +1
DEC-26 19300 P 0 0 0 0 0 | 56 70 56 70 +30 26 2 | 413 38 2 5 0
DEC-26 19400 P 0 0 0 0 0 | 58 76 58 74 +31 26 2 | 380 58 2 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 78 +33 25 0 | 346 40 0 65 0
DEC-26 19600 P 0 0 0 0 0 | 67 83 67 83 +35 25 2 | 476 38 2 129 0
DEC-26 19700 P 0 0 0 0 0 | 89 89 89 88 +36 25 7 | 491 37 7 96 -7
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 96 +41 25 0 | 510 36 0 140 0
DEC-26 19900 P 0 0 0 0 0 | 86 86 86 100 +43 24 1 | 468 39 1 13 0
DEC-26 20000 P 0 0 0 0 0 | 82 100 82 106 +46 24 11 | 482 41 11 136 +11
DEC-26 20200 P 0 0 0 0 0 | 104 104 104 123 +53 24 3 | 473 46 3 73 +3
DEC-26 20400 P 0 0 0 0 0 | 108 143 108 139 +61 23 5 | 510 57 5 58 0
DEC-26 20600 P 86 86 86 86 1 | 0 0 0 159 +71 23 0 | 599 65 1 71 -1
DEC-26 20800 P 0 0 0 0 0 | 135 187 135 182 +81 22 18 | 700 67 18 72 +15
DEC-26 21000 P 0 0 0 0 0 | 128 215 128 210 +94 22 28 | 806 72 28 60 +18
DEC-26 21200 P 0 0 0 0 0 | 138 239 138 240 +107 22 18 | 808 78 18 118 +13
DEC-26 21400 P 0 0 0 0 0 | 164 274 164 275 +123 21 14 | 833 92 14 90 +10
DEC-26 21600 P 0 0 0 0 0 | 190 322 189 315 +140 21 29 | 993 105 29 42 +8
DEC-26 21800 P 203 203 190 190 2 | 273 367 273 361 +158 20 39 | 1068 125 41 208 +18
DEC-26 22000 P 0 0 0 0 0 | 247 430 247 412 +179 20 187 | 1149 130 187 436 +153
DEC-26 22200 P 0 0 0 0 0 | 285 474 285 471 +202 20 33 | 1248 141 33 57 +12
DEC-26 22400 P 310 310 310 310 1 | 329 558 329 538 +228 19 122 | 1330 168 123 504 +101
DEC-26 22600 P 348 348 348 348 2 | 488 622 488 612 +255 19 56 | 1422 191 58 368 +40
DEC-26 22800 P 395 414 395 414 2 | 541 707 541 695 +285 19 60 | 1536 208 62 281 +52
DEC-26 23000 P 482 482 482 482 1 | 557 809 557 783 +310 19 40 | 1531 238 41 1977 +29
DEC-26 23200 P 0 0 0 0 0 | 659 898 659 889 +346 18 9 | 1340 260 9 35 0
DEC-26 23400 P 0 0 0 0 0 | 845 1019 845 995 +374 18 5 | 1566 50 5 90 -1
DEC-26 23600 P 680 680 670 670 2 | 869 1100 869 1113 +402 18 8 | 1802 349 10 86 +2
DEC-26 23800 P 793 822 793 822 2 | 996 1120 996 1243 +434 18 5 | 1900 353 7 74 +2
DEC-26 24000 P 0 0 0 0 0 | 999 1401 999 1375 +456 18 10 | 1665 395 10 113 +4
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1525 +480 18 0 | 2088 439 0 73 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1688 +524 18 0 | 2222 600 0 102 0
DEC-26 24600 P 0 0 0 0 0 | 1296 1296 1296 1850 +544 18 2 | 2541 540 2 32 +2
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 2011 +569 18 0 | 1740 611 0 76 0
DEC-26 25000 P 0 0 0 0 0 | 0 0 0 2190 +595 18 5 | 2968 685 5 89 +2
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 2367 +613 18 0 | 1925 780 0 59 0
DEC-26 25400 P 0 0 0 0 0 | 2252 2288 2252 2548 +629 18 2 | 2895 905 2 323 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2732 +642 18 0 | 3117 912 0 136 0
DEC-26 25800 P 0 0 0 0 0 | 2920 2930 2920 2919 +654 19 3 | 3200 1055 3 83 -2
DEC-26 26000 P 0 0 0 0 0 | 3120 3120 3120 3108 +664 19 5 | 3316 1121 5 137 -1
DEC-26 26200 P 0 0 0 0 0 | 0 0 0 3299 +672 19 0 | 3580 1360 0 113 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3491 +677 19 0 | 3600 1468 0 73 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 3685 +692 19 0 | 2817 1865 0 43 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3880 +689 20 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 4075 +692 20 0 | 3515 1900 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4271 +694 20 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 4468 +697 20 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4666 +699 21 0 | 4702 4321 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 4863 +700 21 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 5061 +701 21 0 | 4000 3227 0 1 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 5260 +703 22 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5458 +703 22 0 | 4277 2985 0 2 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 5657 +704 22 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5856 +704 22 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 6055 +704 23 25 | 4075 3658 25 27 +25
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6254 +704 23 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 6454 +705 23 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6653 +705 24 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 6852 +704 24 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 7052 +705 24 0 | 7100 4320 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 7252 +705 25 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7451 +705 25 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 7651 +705 25 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7851 +705 26 0 | 6970 6486 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 8050 +704 26 0 | 8536 5180 0 1 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8250 +704 26 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 8450 +705 27 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8650 +705 27 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 8850 +705 28 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 9050 +705 28 0 | 8700 6392 0 6 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 9249 +704 28 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9449 +704 28 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 9649 +704 29 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9849 +704 29 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 10049 +704 30 25 | 7833 7603 25 0 -25
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10249 +704 30 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 10449 +704 30 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10649 +704 31 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 10849 +704 31 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 11049 +704 32 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11449 +704 33 0 | 8630 8630 0 1 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11849 +704 33 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12249 +704 34 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12649 +704 35 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 13048 +703 35 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 13448 +703 35 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 13848 +703 36 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 14248 +703 37 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 14648 +703 38 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 15048 +703 38 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 15448 +703 39 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 15848 +703 40 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 16248 +703 40 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 16648 +703 41 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 17048 +703 42 0 | 0 0 0 25 0
TOTAL PUT 15 | TOTAL PUT 805 | TOTAL PUT 820 8570 +497
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 2012 18271 +926
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 7882 -693 29 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 5357 -672 25 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 5168 -669 25 0 | 7530 7278 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 5073 -667 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 4979 -666 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 4885 -664 25 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 4792 -661 24 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 4698 -660 24 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 4605 -658 24 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 4513 -655 24 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 4420 -654 24 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 4328 -651 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 4230 4230 4230 4237 -648 23 1 | 5338 4230 1 0 -1
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 4146 -645 23 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 4055 -643 23 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 3965 -640 23 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 3875 -637 23 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 3785 -634 23 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 3697 -630 23 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 3608 -628 22 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 3825 3825 3825 3521 -623 22 1 | 4599 3825 1 0 -1
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 3434 -619 22 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 3347 -616 22 0 | 6381 4260 0 12 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 3176 -607 22 0 | 5700 4054 0 1 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 3008 -598 21 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 2843 -588 21 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 2681 -577 21 0 | 4522 4342 0 1 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 2523 -565 21 0 | 5317 3420 0 13 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 2369 -552 20 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 2219 -538 20 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 2074 -523 20 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 1933 -508 20 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 1799 -490 20 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 1669 -472 19 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 1542 -456 19 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 1425 -430 19 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 1312 -409 19 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 1195 1199 1195 1201 -393 19 8 | 1886 1195 8 8 +7
MAR-27 23200 C 0 0 0 0 0 | 1208 1208 1099 1103 -370 19 10 | 2750 1099 10 8 +7
MAR-27 23400 C 0 0 0 0 0 | 1100 1100 1100 1007 -352 19 1 | 2945 1100 1 2 +1
MAR-27 23600 C 0 0 0 0 0 | 1030 1030 893 916 -340 18 4 | 2850 893 4 2 +1
MAR-27 23800 C 0 0 0 0 0 | 930 930 930 836 -310 18 1 | 1265 930 1 2 0
MAR-27 24000 C 1060 1060 1060 1060 1 | 987 987 754 758 -292 18 5 | 1628 754 6 40 +1
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 686 -275 18 0 | 1510 1036 0 98 0
MAR-27 24400 C 0 0 0 0 0 | 643 643 643 623 -253 18 1 | 1965 643 1 31 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 561 -236 18 0 | 1632 964 0 5 0
MAR-27 24800 C 0 0 0 0 0 | 584 584 499 507 -216 18 6 | 1548 499 6 14 0
MAR-27 25000 C 0 0 0 0 0 | 519 519 448 454 -200 18 10 | 1842 448 10 33 +3
MAR-27 25200 C 0 0 0 0 0 | 412 414 412 411 -181 18 2 | 1424 412 2 55 +2
MAR-27 25400 C 0 0 0 0 0 | 481 481 360 368 -167 18 6 | 1600 360 6 29 +2
MAR-27 25600 C 0 0 0 0 0 | 380 380 323 331 -152 18 9 | 1675 323 9 32 +5
MAR-27 25800 C 424 424 424 424 2 | 338 338 291 296 -139 18 8 | 1829 291 10 17 -3
MAR-27 26000 C 0 0 0 0 0 | 326 326 261 267 -124 18 15 | 1724 261 15 43 +5
MAR-27 26200 C 0 0 0 0 0 | 278 278 278 237 -115 18 1 | 1526 278 1 25 0
MAR-27 26400 C 317 318 294 294 3 | 222 222 204 211 -105 18 5 | 1450 204 8 22 +1
MAR-27 26600 C 0 0 0 0 0 | 193 193 193 189 -94 18 1 | 799 193 1 13 0
MAR-27 26800 C 220 220 220 220 1 | 196 196 175 169 -84 18 3 | 1209 175 4 38 +1
MAR-27 27000 C 228 228 220 220 2 | 172 172 146 152 -75 18 3 | 1180 146 5 30 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 135 -68 18 0 | 823 220 0 6 0
MAR-27 27400 C 180 180 180 180 1 | 145 145 117 120 -62 18 2 | 852 117 3 10 +2
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 108 -53 19 0 | 677 165 0 42 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 97 -47 19 0 | 815 165 0 132 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 90 -38 19 0 | 808 151 0 26 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 79 -38 19 0 | 846 161 0 34 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 71 -33 19 0 | 839 107 0 15 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 64 -29 19 0 | 746 106 0 58 0
MAR-27 28800 C 0 0 0 0 0 | 60 60 60 56 -28 19 1 | 748 60 1 25 0
MAR-27 29000 C 71 71 71 71 1 | 55 55 52 52 -23 19 2 | 694 52 3 48 +1
MAR-27 29200 C 0 0 0 0 0 | 48 48 48 47 -20 19 1 | 649 48 1 10 -1
MAR-27 29400 C 0 0 0 0 0 | 43 45 43 42 -18 19 2 | 501 43 2 13 -2
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 38 -16 19 0 | 346 90 0 6 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 34 -14 19 0 | 427 94 0 4 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 31 -12 20 0 | 530 45 0 21 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 28 -11 20 0 | 416 54 0 4 0
MAR-27 30400 C 0 0 0 0 0 | 35 35 35 25 -10 20 2 | 375 35 2 2 -2
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 23 -9 20 0 | 280 180 0 6 0
MAR-27 30800 C 0 0 0 0 0 | 29 29 29 21 -7 20 1 | 303 29 1 9 -1
MAR-27 31000 C 0 0 0 0 0 | 26 26 26 19 -7 20 2 | 363 26 2 11 -15
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 17 -6 20 0 | 193 30 0 11 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 16 -5 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 14 -5 20 0 | 160 34 0 3 0
MAR-27 31800 C 23 23 23 23 1 | 15 15 15 13 -4 21 3 | 279 15 4 6 +2
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 12 -3 21 0 | 270 14 0 104 0
TOTAL CALL 12 | TOTAL CALL 117 | TOTAL CALL 129 1180 +15
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 | 36 39 36 31 +8 31 17 | 52 15 17 79 -3
MAR-27 17800 P 74 74 74 74 1 | 0 0 0 106 +30 26 0 | 116 56 1 117 0
MAR-27 18000 P 0 0 0 0 0 | 98 103 97 117 +33 26 15 | 123 74 15 19 +4
MAR-27 18100 P 82 82 82 82 1 | 0 0 0 122 +34 25 0 | 108 62 1 14 +1
MAR-27 18200 P 86 86 86 86 1 | 0 0 0 128 +36 25 0 | 124 83 1 4 +1
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 134 +38 25 0 | 107 83 0 7 0
MAR-27 18400 P 0 0 0 0 0 | 119 119 119 140 +39 25 1 | 119 69 1 7 +1
MAR-27 18500 P 0 0 0 0 0 | 125 125 125 147 +42 25 2 | 148 77 2 16 +2
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 154 +44 24 0 | 148 94 0 6 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 165 +50 24 0 | 117 96 0 3 0
MAR-27 18800 P 0 0 0 0 0 | 150 150 150 172 +51 24 1 | 150 96 1 9 +1
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 180 +54 24 0 | 123 103 0 4 0
MAR-27 19000 P 0 0 0 0 0 | 150 150 150 187 +55 24 1 | 171 100 1 35 +1
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 196 +57 24 0 | 150 98 0 17 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 204 +58 24 0 | 146 116 0 3 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 215 +62 23 0 | 145 126 0 44 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 226 +67 23 0 | 138 130 0 17 0
MAR-27 19500 P 0 0 0 0 0 | 236 236 236 236 +69 23 1 | 236 128 1 3 +1
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 246 +71 23 0 | 168 132 0 2 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 257 +74 23 0 | 216 149 0 2 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 269 +77 23 0 | 196 153 0 14 0
MAR-27 19900 P 0 0 0 0 0 | 246 256 246 282 +81 22 9 | 256 149 9 11 +3
MAR-27 20000 P 0 0 0 0 0 | 258 300 258 295 +85 22 4 | 300 156 4 24 +3
MAR-27 20200 P 0 0 0 0 0 | 295 295 295 325 +96 22 1 | 295 191 1 7 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 358 +107 22 0 | 243 186 0 8 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 392 +112 21 0 | 277 210 0 2 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 430 +125 21 0 | 302 220 0 3 0
MAR-27 21000 P 0 0 0 0 0 | 389 412 389 472 +136 21 2 | 412 226 2 58 0
MAR-27 21200 P 0 0 0 0 0 | 466 466 466 518 +148 21 1 | 466 244 1 82 +1
MAR-27 21400 P 0 0 0 0 0 | 568 580 568 567 +162 20 2 | 580 290 2 49 +1
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 621 +176 20 0 | 393 306 0 16 0
MAR-27 21800 P 0 0 0 0 0 | 548 548 548 680 +190 20 1 | 548 328 1 55 0
MAR-27 22000 P 0 0 0 0 0 | 597 597 597 744 +208 20 1 | 597 355 1 41 +1
MAR-27 22200 P 0 0 0 0 0 | 830 830 830 816 +228 20 1 | 830 335 1 36 0
MAR-27 22400 P 0 0 0 0 0 | 850 905 850 890 +244 19 2 | 905 413 2 49 0
MAR-27 22600 P 0 0 0 0 0 | 802 995 802 969 +262 19 4 | 995 464 4 36 +2
MAR-27 22800 P 0 0 0 0 0 | 1002 1038 1002 1056 +281 19 3 | 1038 430 3 33 +2
MAR-27 23000 P 0 0 0 0 0 | 888 1111 888 1153 +306 19 6 | 1111 463 6 32 +6
MAR-27 23200 P 0 0 0 0 0 | 1187 1187 1187 1252 +328 19 9 | 1187 550 9 13 -7
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1363 +364 19 0 | 843 650 0 5 0
MAR-27 23600 P 0 0 0 0 0 | 1407 1422 1399 1478 +378 19 15 | 1422 606 15 53 +1
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1577 +383 18 0 | 1182 635 0 21 0
MAR-27 24000 P 0 0 0 0 0 | 1623 1623 1623 1702 +403 18 1 | 1623 686 1 57 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1835 +427 18 0 | 1343 842 0 47 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1969 +444 18 0 | 1495 801 0 46 0
MAR-27 24600 P 1635 1635 1635 1635 1 | 1843 2050 1843 2109 +458 18 2 | 2050 986 3 52 0
MAR-27 24800 P 0 0 0 0 0 | 1881 1881 1881 2254 +485 18 1 | 1881 1035 1 33 +1
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 2403 +502 18 0 | 1783 1120 0 24 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2557 +519 18 0 | 1426 1303 0 28 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2716 +535 18 0 | 1680 1322 0 13 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2878 +549 18 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 3044 +563 18 0 | 1556 1500 0 2 0
MAR-27 26000 P 0 0 0 0 0 | 3010 3010 3010 3213 +576 18 1 | 3010 1565 1 22 +1
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 3386 +589 18 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 3561 +599 18 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 3739 +610 19 0 | 2145 1930 0 1 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3919 +619 19 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 4101 +627 19 0 | 2236 2236 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 4285 +635 19 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 4471 +642 19 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 4659 +649 19 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 4847 +654 19 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 5037 +659 19 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 5228 +664 19 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 5420 +668 19 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 5613 +672 19 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 5806 +675 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 6001 +679 20 0 | 3930 3860 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 6196 +682 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 6391 +684 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 6587 +686 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 6220 6800 6220 6783 +687 20 6 | 6800 4425 6 20 +2
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 6980 +689 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 7177 +691 21 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 7374 +692 21 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 7572 +693 21 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 7770 +694 21 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 7968 +695 21 0 | 7000 5300 0 1 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 8166 +696 21 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 8365 +697 22 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 8563 +697 22 0 | 6280 5640 0 8 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 8762 +698 22 0 | 7151 6776 0 1 0
MAR-27 32000 P 0 0 0 0 0 | 8500 8978 8500 8961 +699 22 3 | 8978 6100 3 4 -3
TOTAL PUT 4 | TOTAL PUT 113 | TOTAL PUT 117 1416 +23
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 246 2596 +38
MARKET PUT/CALL RATIO 0.83
MARKET TOTAL 28023 53772 +3397
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED