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 23200 1056 42 18 100 38 697 -28
P OCT-26 23000 864 58 18 140 34 923 -64
P OCT-26 22800 735 19 21 69 10 995 -41
C OCT-26 23400 550 8 18 29 7 549 -15
P OCT-26 23200 313 161 17 245 99 804 -73
C OCT-26 23000 309 149 22 222 138 309 -17
P OCT-26 22600 273 6 24 34 4 536 -24
C NOV-26 24800 240 43 17 46 39 319 0
C NOV-26 24000 233 144 17 167 135 319 0
C OCT-26 23600 230 2 21 10 1 426 -3
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 OCT 2026, TUESDAY 28 OCT 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 18200 C 0 0 0 0 0 | 0 0 0 4901 +98 236 0 | 0 0 0 0 0
OCT-26 18300 C 0 0 0 0 0 | 0 0 0 4801 +98 232 0 | 0 0 0 0 0
OCT-26 18400 C 0 0 0 0 0 | 0 0 0 4701 +98 227 0 | 0 0 0 0 0
OCT-26 18500 C 0 0 0 0 0 | 0 0 0 4601 +98 222 0 | 0 0 0 0 0
OCT-26 18600 C 0 0 0 0 0 | 0 0 0 4501 +98 218 0 | 0 0 0 0 0
OCT-26 18700 C 0 0 0 0 0 | 0 0 0 4401 +98 213 0 | 0 0 0 0 0
OCT-26 18800 C 0 0 0 0 0 | 0 0 0 4301 +98 208 0 | 0 0 0 0 0
OCT-26 18900 C 0 0 0 0 0 | 0 0 0 4201 +98 204 0 | 0 0 0 0 0
OCT-26 19000 C 0 0 0 0 0 | 0 0 0 4101 +98 199 0 | 0 0 0 0 0
OCT-26 19100 C 0 0 0 0 0 | 0 0 0 4001 +98 195 0 | 0 0 0 0 0
OCT-26 19200 C 0 0 0 0 0 | 0 0 0 3901 +98 190 0 | 0 0 0 0 0
OCT-26 19300 C 0 0 0 0 0 | 0 0 0 3801 +98 186 0 | 0 0 0 0 0
OCT-26 19400 C 0 0 0 0 0 | 0 0 0 3701 +98 181 0 | 0 0 0 0 0
OCT-26 19500 C 0 0 0 0 0 | 0 0 0 3601 +98 177 0 | 0 0 0 0 0
OCT-26 19600 C 0 0 0 0 0 | 0 0 0 3501 +98 172 0 | 0 0 0 0 0
OCT-26 19700 C 0 0 0 0 0 | 0 0 0 3401 +98 168 0 | 0 0 0 0 0
OCT-26 19800 C 0 0 0 0 0 | 0 0 0 3301 +98 163 0 | 0 0 0 0 0
OCT-26 19900 C 0 0 0 0 0 | 0 0 0 3201 +98 159 0 | 0 0 0 0 0
OCT-26 20000 C 0 0 0 0 0 | 0 0 0 3101 +98 154 0 | 0 0 0 0 0
OCT-26 20200 C 0 0 0 0 0 | 0 0 0 2901 +98 145 0 | 0 0 0 0 0
OCT-26 20400 C 0 0 0 0 0 | 0 0 0 2701 +98 136 0 | 0 0 0 0 0
OCT-26 20600 C 0 0 0 0 0 | 0 0 0 2501 +98 127 0 | 0 0 0 0 0
OCT-26 20800 C 0 0 0 0 0 | 0 0 0 2301 +98 118 0 | 0 0 0 0 0
OCT-26 21000 C 0 0 0 0 0 | 0 0 0 2088 +38 97 0 | 4403 1946 0 5 0
OCT-26 21200 C 0 0 0 0 0 | 0 0 0 1889 +40 90 0 | 3640 3400 0 1 0
OCT-26 21400 C 0 0 0 0 0 | 0 0 0 1672 +22 0 0 | 0 0 0 0 0
OCT-26 21600 C 0 0 0 0 0 | 0 0 0 1477 +30 56 0 | 1459 1256 0 52 0
OCT-26 21800 C 0 0 0 0 0 | 0 0 0 1351 +148 97 0 | 1401 1069 0 62 0
OCT-26 22000 C 0 0 0 0 0 | 0 0 0 1090 +47 57 0 | 3329 879 0 3 0
OCT-26 22200 C 0 0 0 0 0 | 0 0 0 880 +31 39 0 | 1950 709 0 29 0
OCT-26 22400 C 0 0 0 0 0 | 0 0 0 694 +39 41 0 | 1385 538 0 55 0
OCT-26 22600 C 0 0 0 0 0 | 526 526 526 476 +20 19 1 | 1802 392 1 75 -1
OCT-26 22800 C 310 345 288 345 10 | 310 394 295 298 -3 23 32 | 1358 270 42 120 -3
OCT-26 23000 C 164 188 142 176 89 | 212 222 138 149 -17 22 220 | 1747 138 309 309 -111
OCT-26 23200 C 70 88 57 68 138 | 88 100 38 42 -28 18 918 | 1390 38 1056 697 -11
OCT-26 23400 C 19 27 15 23 142 | 27 29 7 8 -15 18 408 | 1700 7 550 549 -75
OCT-26 23600 C 5 7 4 4 80 | 10 10 1 2 -3 21 150 | 1350 1 230 426 -9
OCT-26 23800 C 2 2 2 2 2 | 3 3 1 1 -1 25 15 | 1780 1 17 643 -8
OCT-26 24000 C 0 0 0 0 0 | 2 2 1 1 0 31 4 | 1237 1 4 536 0
OCT-26 24200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1008 1 0 401 0
OCT-26 24400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1080 1 0 869 0
OCT-26 24600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1073 1 0 658 0
OCT-26 24800 C 0 0 0 0 0 | 1 1 1 1 0 53 1 | 917 1 1 556 -1
OCT-26 25000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1032 1 0 498 0
OCT-26 25200 C 0 0 0 0 0 | 1 1 1 1 0 63 8 | 950 1 8 330 0
OCT-26 25400 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 780 1 0 550 0
OCT-26 25600 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 750 1 0 580 0
OCT-26 25800 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 648 1 0 327 0
OCT-26 26000 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 550 1 0 589 0
OCT-26 26200 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 425 1 0 297 0
OCT-26 26400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 391 1 0 116 0
OCT-26 26600 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 328 1 0 177 0
OCT-26 26800 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 271 1 0 417 0
OCT-26 27000 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 226 1 0 173 0
OCT-26 27200 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 182 2 0 534 0
OCT-26 27400 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 152 1 0 499 0
OCT-26 27600 C 0 0 0 0 0 | 0 0 0 1 0 119 0 | 122 1 0 443 0
OCT-26 27800 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 98 1 0 63 0
OCT-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 83 1 0 50 0
OCT-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 66 1 0 27 0
OCT-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 56 1 0 19 0
OCT-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 141 0 | 45 2 0 16 0
OCT-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 145 0 | 39 3 0 70 0
OCT-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 149 0 | 33 2 0 26 0
OCT-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 28 1 0 138 0
OCT-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 157 0 | 23 8 0 128 0
OCT-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 161 0 | 19 1 0 47 0
OCT-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 165 0 | 14 5 0 4 0
OCT-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 169 0 | 0 0 0 0 0
OCT-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 172 0 | 0 0 0 0 0
OCT-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 176 0 | 0 0 0 0 0
OCT-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 180 0 | 0 0 0 0 0
OCT-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 184 0 | 0 0 0 0 0
OCT-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 187 0 | 0 0 0 0 0
OCT-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 191 0 | 0 0 0 0 0
OCT-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 195 0 | 0 0 0 0 0
TOTAL CALL 461 | TOTAL CALL 1757 | TOTAL CALL 2218 12164 -219
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 1 0 157 0 | 10 2 0 170 0
OCT-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 0 0 0 0 0
OCT-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
OCT-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 11 4 0 2 0
OCT-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
OCT-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 4 4 0 4 0
OCT-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 2 2 0 1 0
OCT-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
OCT-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 14 2 0 192 0
OCT-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 14 2 0 36 0
OCT-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 10 2 0 51 0
OCT-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 9 2 0 52 0
OCT-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 9 6 0 7 0
OCT-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 12 2 0 5 0
OCT-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 13 1 0 17 0
OCT-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 15 2 0 19 0
OCT-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 20 3 0 49 0
OCT-26 19900 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 22 5 0 3 0
OCT-26 20000 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 24 4 0 93 0
OCT-26 20200 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 24 3 0 259 0
OCT-26 20400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 25 5 0 108 0
OCT-26 20600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 31 5 0 73 0
OCT-26 20800 P 0 0 0 0 0 | 0 0 0 1 -1 74 0 | 33 5 0 203 0
OCT-26 21000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 38 3 0 34 0
OCT-26 21200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 42 3 0 64 0
OCT-26 21400 P 0 0 0 0 0 | 0 0 0 1 -1 55 0 | 46 3 0 169 0
OCT-26 21600 P 0 0 0 0 0 | 0 0 0 1 -2 49 0 | 55 3 0 202 0
OCT-26 21800 P 0 0 0 0 0 | 1 1 1 1 -2 43 1 | 65 1 1 252 -1
OCT-26 22000 P 3 3 3 3 6 | 1 2 1 1 -4 37 14 | 78 1 20 176 +5
OCT-26 22200 P 8 8 5 5 23 | 3 3 2 2 -6 33 12 | 86 2 35 307 -25
OCT-26 22400 P 15 17 8 8 30 | 6 7 2 3 -11 28 77 | 123 2 107 270 -49
OCT-26 22600 P 34 34 20 21 78 | 12 20 4 6 -24 24 195 | 174 4 273 536 -37
OCT-26 22800 P 66 69 34 42 114 | 30 46 10 19 -41 21 621 | 241 10 735 995 +8
OCT-26 23000 P 128 140 86 87 168 | 76 105 34 58 -64 18 696 | 339 23 864 923 +63
OCT-26 23200 P 239 245 183 190 58 | 174 210 99 161 -73 17 255 | 467 32 313 804 -6
OCT-26 23400 P 386 386 356 356 2 | 318 344 238 307 -72 0 36 | 616 43 38 734 0
OCT-26 23600 P 583 583 583 583 1 | 443 518 440 503 -64 0 11 | 795 61 12 790 -2
OCT-26 23800 P 780 790 735 790 7 | 730 730 630 679 -41 0 33 | 974 88 40 474 -5
OCT-26 24000 P 0 0 0 0 0 | 907 907 820 894 -20 0 8 | 1173 126 8 717 -3
OCT-26 24200 P 0 0 0 0 0 | 1070 1095 1020 1080 -47 0 13 | 1373 179 13 572 -7
OCT-26 24400 P 0 0 0 0 0 | 1296 1296 1277 1384 -2 87 2 | 1567 205 2 740 -1
OCT-26 24600 P 0 0 0 0 0 | 1485 1485 1485 1522 -33 0 1 | 1763 243 1 810 0
OCT-26 24800 P 0 0 0 0 0 | 1721 1721 1690 1714 -45 0 5 | 1900 293 5 679 0
OCT-26 25000 P 1902 1902 1902 1902 1 | 1900 1900 1819 1915 -45 0 3 | 2110 341 4 743 -2
OCT-26 25200 P 0 0 0 0 0 | 2095 2095 2095 2107 -56 0 1 | 2363 412 1 269 0
OCT-26 25400 P 0 0 0 0 0 | 2295 2295 2295 2320 -36 0 1 | 2397 472 1 316 0
OCT-26 25600 P 0 0 0 0 0 | 0 0 0 2520 -38 0 0 | 2499 565 0 167 0
OCT-26 25800 P 0 0 0 0 0 | 2753 2753 2753 2720 -38 0 1 | 2768 660 1 58 -1
OCT-26 26000 P 0 0 0 0 0 | 0 0 0 2920 -38 0 0 | 2890 763 0 73 0
OCT-26 26200 P 0 0 0 0 0 | 0 0 0 3099 -58 0 0 | 1841 936 0 3 0
OCT-26 26400 P 0 0 0 0 0 | 0 0 0 3299 -54 0 0 | 2116 1510 0 4 0
OCT-26 26600 P 0 0 0 0 0 | 0 0 0 3499 -98 0 0 | 1868 1496 0 0 0
OCT-26 26800 P 0 0 0 0 0 | 0 0 0 3699 -98 0 0 | 2380 1275 0 2 0
OCT-26 27000 P 0 0 0 0 0 | 0 0 0 3899 -98 0 0 | 2620 1443 0 1 0
OCT-26 27200 P 0 0 0 0 0 | 0 0 0 4099 -98 0 0 | 0 0 0 0 0
OCT-26 27400 P 0 0 0 0 0 | 0 0 0 4299 -98 0 0 | 3078 2825 0 1 0
OCT-26 27600 P 0 0 0 0 0 | 0 0 0 4499 -98 0 0 | 0 0 0 0 0
OCT-26 27800 P 0 0 0 0 0 | 0 0 0 4699 -98 0 0 | 0 0 0 0 0
OCT-26 28000 P 0 0 0 0 0 | 0 0 0 4899 -98 0 0 | 0 0 0 0 0
OCT-26 28200 P 0 0 0 0 0 | 0 0 0 5099 -98 0 0 | 0 0 0 0 0
OCT-26 28400 P 0 0 0 0 0 | 0 0 0 5299 -98 0 0 | 0 0 0 0 0
OCT-26 28600 P 0 0 0 0 0 | 0 0 0 5499 -98 0 0 | 0 0 0 0 0
OCT-26 28800 P 0 0 0 0 0 | 0 0 0 5699 -98 0 0 | 4942 3725 0 0 0
OCT-26 29000 P 0 0 0 0 0 | 0 0 0 5899 -98 0 0 | 0 0 0 0 0
OCT-26 29200 P 0 0 0 0 0 | 0 0 0 6099 -98 0 0 | 0 0 0 0 0
OCT-26 29400 P 0 0 0 0 0 | 0 0 0 6299 -98 0 0 | 0 0 0 0 0
OCT-26 29600 P 0 0 0 0 0 | 0 0 0 6499 -98 0 0 | 0 0 0 0 0
OCT-26 29800 P 0 0 0 0 0 | 0 0 0 6699 -98 0 0 | 0 0 0 0 0
OCT-26 30000 P 0 0 0 0 0 | 0 0 0 6899 -98 0 0 | 5833 4899 0 0 0
OCT-26 30200 P 0 0 0 0 0 | 0 0 0 7099 -98 0 0 | 0 0 0 0 0
OCT-26 30400 P 0 0 0 0 0 | 0 0 0 7299 -98 0 0 | 0 0 0 0 0
OCT-26 30600 P 0 0 0 0 0 | 0 0 0 7499 -98 0 0 | 0 0 0 0 0
OCT-26 30800 P 0 0 0 0 0 | 0 0 0 7699 -98 0 0 | 0 0 0 0 0
OCT-26 31000 P 0 0 0 0 0 | 0 0 0 7899 -98 0 0 | 0 0 0 0 0
OCT-26 31200 P 0 0 0 0 0 | 0 0 0 8099 -98 0 0 | 0 0 0 0 0
OCT-26 31400 P 0 0 0 0 0 | 0 0 0 8299 -98 0 0 | 0 0 0 0 0
TOTAL PUT 488 | TOTAL PUT 1986 | TOTAL PUT 2474 13229 -63
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 4692 25393 -282
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 6060 +40 45 0 | 0 0 0 0 0
NOV-26 17100 C 0 0 0 0 0 | 0 0 0 5960 +40 44 0 | 0 0 0 0 0
NOV-26 17200 C 0 0 0 0 0 | 0 0 0 5860 +40 43 0 | 0 0 0 0 0
NOV-26 17300 C 0 0 0 0 0 | 0 0 0 5760 +40 42 0 | 0 0 0 0 0
NOV-26 17400 C 0 0 0 0 0 | 0 0 0 5660 +40 42 0 | 0 0 0 0 0
NOV-26 17500 C 0 0 0 0 0 | 0 0 0 5560 +40 41 0 | 0 0 0 0 0
NOV-26 17600 C 0 0 0 0 0 | 0 0 0 5460 +40 40 0 | 0 0 0 0 0
NOV-26 17700 C 0 0 0 0 0 | 0 0 0 5361 +40 40 0 | 0 0 0 0 0
NOV-26 17800 C 0 0 0 0 0 | 0 0 0 5261 +40 39 0 | 0 0 0 0 0
NOV-26 17900 C 0 0 0 0 0 | 0 0 0 5161 +40 38 0 | 0 0 0 0 0
NOV-26 18000 C 0 0 0 0 0 | 0 0 0 5061 +39 38 0 | 0 0 0 0 0
NOV-26 18100 C 0 0 0 0 0 | 0 0 0 4961 +39 37 0 | 0 0 0 0 0
NOV-26 18200 C 0 0 0 0 0 | 0 0 0 4862 +40 37 0 | 0 0 0 0 0
NOV-26 18300 C 0 0 0 0 0 | 0 0 0 4762 +39 36 0 | 0 0 0 0 0
NOV-26 18400 C 0 0 0 0 0 | 0 0 0 4662 +39 35 0 | 0 0 0 0 0
NOV-26 18500 C 0 0 0 0 0 | 0 0 0 4563 +39 35 0 | 0 0 0 0 0
NOV-26 18600 C 0 0 0 0 0 | 0 0 0 4463 +39 34 0 | 0 0 0 0 0
NOV-26 18700 C 0 0 0 0 0 | 0 0 0 4364 +39 34 0 | 0 0 0 0 0
NOV-26 18800 C 0 0 0 0 0 | 0 0 0 4264 +39 33 0 | 0 0 0 0 0
NOV-26 18900 C 0 0 0 0 0 | 0 0 0 4165 +39 33 0 | 0 0 0 0 0
NOV-26 19000 C 0 0 0 0 0 | 0 0 0 4065 +38 32 0 | 0 0 0 0 0
NOV-26 19100 C 0 0 0 0 0 | 0 0 0 3966 +38 31 0 | 0 0 0 0 0
NOV-26 19200 C 0 0 0 0 0 | 0 0 0 3867 +38 31 0 | 0 0 0 0 0
NOV-26 19300 C 0 0 0 0 0 | 0 0 0 3767 +37 30 0 | 0 0 0 0 0
NOV-26 19400 C 0 0 0 0 0 | 0 0 0 3668 +37 30 0 | 0 0 0 0 0
NOV-26 19500 C 0 0 0 0 0 | 0 0 0 3569 +36 29 0 | 0 0 0 0 0
NOV-26 19600 C 0 0 0 0 0 | 0 0 0 3471 +37 29 0 | 0 0 0 0 0
NOV-26 19700 C 0 0 0 0 0 | 0 0 0 3372 +36 28 0 | 0 0 0 0 0
NOV-26 19800 C 0 0 0 0 0 | 0 0 0 3273 +35 28 0 | 0 0 0 0 0
NOV-26 19900 C 0 0 0 0 0 | 0 0 0 3175 +35 28 0 | 0 0 0 0 0
NOV-26 20000 C 0 0 0 0 0 | 0 0 0 3076 +34 27 0 | 0 0 0 0 0
NOV-26 20200 C 0 0 0 0 0 | 0 0 0 2880 +33 26 0 | 0 0 0 0 0
NOV-26 20400 C 0 0 0 0 0 | 0 0 0 2685 +31 25 0 | 0 0 0 0 0
NOV-26 20600 C 0 0 0 0 0 | 0 0 0 2492 +30 25 0 | 0 0 0 0 0
NOV-26 20800 C 0 0 0 0 0 | 0 0 0 2299 +27 24 0 | 0 0 0 0 0
NOV-26 21000 C 0 0 0 0 0 | 0 0 0 2109 +25 23 0 | 2212 1946 0 2 0
NOV-26 21200 C 0 0 0 0 0 | 0 0 0 1921 +22 22 0 | 0 0 0 0 0
NOV-26 21400 C 0 0 0 0 0 | 0 0 0 1736 +19 22 0 | 0 0 0 0 0
NOV-26 21600 C 0 0 0 0 0 | 0 0 0 1555 +16 21 0 | 0 0 0 0 0
NOV-26 21800 C 0 0 0 0 0 | 0 0 0 1379 +12 20 0 | 1503 1450 0 4 0
NOV-26 22000 C 0 0 0 0 0 | 0 0 0 1207 +3 20 0 | 1267 1136 0 5 0
NOV-26 22200 C 0 0 0 0 0 | 0 0 0 1044 -1 19 0 | 1253 1015 0 35 0
NOV-26 22400 C 0 0 0 0 0 | 0 0 0 892 -2 19 0 | 1014 825 0 7 0
NOV-26 22600 C 773 773 773 773 1 | 752 765 749 751 -2 18 4 | 896 697 5 58 -2
NOV-26 22800 C 643 643 643 643 1 | 638 681 615 624 0 18 49 | 797 588 50 194 +9
NOV-26 23000 C 529 529 490 505 10 | 540 548 497 507 -3 18 99 | 669 478 109 84 -22
NOV-26 23200 C 408 435 396 426 12 | 454 455 396 405 -3 17 110 | 1568 388 122 142 +20
NOV-26 23400 C 335 340 325 338 10 | 360 360 312 315 -7 17 66 | 1175 305 76 287 +39
NOV-26 23600 C 243 269 242 264 14 | 269 278 238 246 -5 17 81 | 1265 236 95 243 +7
NOV-26 23800 C 190 201 183 201 12 | 204 212 181 188 -2 17 192 | 930 181 204 298 +38
NOV-26 24000 C 142 156 139 153 34 | 162 167 135 144 0 17 199 | 959 135 233 319 +50
NOV-26 24200 C 105 114 103 110 81 | 119 119 100 107 +1 17 144 | 783 100 225 210 +79
NOV-26 24400 C 77 85 74 82 41 | 89 92 73 79 +1 17 144 | 749 73 185 232 +123
NOV-26 24600 C 56 62 56 62 3 | 57 62 54 58 -1 17 144 | 650 53 147 230 +44
NOV-26 24800 C 46 46 46 46 1 | 45 46 39 43 0 17 239 | 548 39 240 319 +118
NOV-26 25000 C 31 31 31 31 10 | 31 35 30 33 +1 18 177 | 455 30 187 520 +100
NOV-26 25200 C 22 25 22 25 3 | 23 26 23 25 +1 18 126 | 375 22 129 267 -24
NOV-26 25400 C 19 19 19 19 5 | 18 19 17 19 +1 18 24 | 331 16 29 125 +9
NOV-26 25600 C 0 0 0 0 0 | 14 14 13 14 0 19 83 | 277 13 83 142 +58
NOV-26 25800 C 0 0 0 0 0 | 11 12 11 11 0 19 21 | 228 10 21 219 +21
NOV-26 26000 C 0 0 0 0 0 | 9 9 8 8 0 19 22 | 185 8 22 299 +20
NOV-26 26200 C 0 0 0 0 0 | 0 0 0 7 +1 20 0 | 153 8 0 191 0
NOV-26 26400 C 0 0 0 0 0 | 0 0 0 5 0 20 0 | 123 6 0 138 0
NOV-26 26600 C 0 0 0 0 0 | 7 7 7 4 0 20 7 | 104 5 7 69 -5
NOV-26 26800 C 0 0 0 0 0 | 5 5 5 3 0 21 2 | 84 5 2 28 -2
NOV-26 27000 C 0 0 0 0 0 | 0 0 0 2 -1 20 0 | 69 5 0 60 0
NOV-26 27200 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 54 4 0 9 0
NOV-26 27400 C 4 4 4 4 1 | 0 0 0 2 0 22 0 | 47 4 1 38 0
NOV-26 27600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 38 3 0 14 0
NOV-26 27800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 33 3 0 42 0
NOV-26 28000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 28 6 0 26 0
NOV-26 28200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 24 12 0 32 0
NOV-26 28400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 19 12 0 5 0
NOV-26 28600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 17 16 0 4 0
NOV-26 28800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 14 5 0 6 0
NOV-26 29000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 12 12 0 5 0
NOV-26 29200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
NOV-26 29400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 9 3 0 0 0
NOV-26 29600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
NOV-26 29800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
NOV-26 30000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
NOV-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
NOV-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
NOV-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
NOV-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
NOV-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
NOV-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
NOV-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
TOTAL CALL 239 | TOTAL CALL 1933 | TOTAL CALL 2172 4908 +680
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 1 0 36 0 | 10 4 0 180 0
NOV-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 7 6 0 3 0
NOV-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 5 0 12 0
NOV-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 7 6 0 2 0
NOV-26 17400 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
NOV-26 17500 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
NOV-26 17600 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 13 11 0 2 0
NOV-26 17700 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 0 0 0 0 0
NOV-26 17800 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 0 0 0 0 0
NOV-26 17900 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 13 6 0 1 0
NOV-26 18000 P 0 0 0 0 0 | 6 6 6 2 -1 31 15 | 11 6 15 137 +15
NOV-26 18100 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 0 0 0 0 0
NOV-26 18200 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 16 10 0 3 0
NOV-26 18300 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 18 8 0 16 0
NOV-26 18400 P 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 0 0 0 0 0
NOV-26 18500 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 20 10 0 2 0
NOV-26 18600 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 21 11 0 1 0
NOV-26 18700 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 10 10 0 2 0
NOV-26 18800 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 12 11 0 3 0
NOV-26 18900 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 0 0 0 0 0
NOV-26 19000 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 23 12 0 4 0
NOV-26 19100 P 0 0 0 0 0 | 0 0 0 7 -2 28 0 | 25 14 0 32 -5
NOV-26 19200 P 0 0 0 0 0 | 0 0 0 8 -2 28 0 | 26 13 0 8 0
NOV-26 19300 P 0 0 0 0 0 | 13 13 13 8 -3 28 1 | 28 13 1 12 +1
NOV-26 19400 P 0 0 0 0 0 | 13 13 13 9 -4 27 1 | 35 13 1 17 0
NOV-26 19500 P 0 0 0 0 0 | 15 15 15 10 -4 27 1 | 36 15 1 32 0
NOV-26 19600 P 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 39 12 0 50 0
NOV-26 19700 P 0 0 0 0 0 | 18 18 18 13 -4 27 5 | 39 14 5 11 -15
NOV-26 19800 P 23 23 22 22 4 | 19 19 19 14 -5 26 16 | 44 15 20 46 0
NOV-26 19900 P 0 0 0 0 0 | 21 21 18 16 -5 26 45 | 48 16 45 80 0
NOV-26 20000 P 28 28 27 27 4 | 22 22 22 17 -6 25 17 | 52 15 21 18 -17
NOV-26 20200 P 0 0 0 0 0 | 26 26 23 21 -8 25 26 | 63 19 26 211 -2
NOV-26 20400 P 38 38 38 38 1 | 32 33 26 26 -9 24 38 | 73 23 39 52 +1
NOV-26 20600 P 0 0 0 0 0 | 37 37 33 33 -11 24 5 | 82 22 5 132 -15
NOV-26 20800 P 51 51 49 49 2 | 45 46 38 40 -14 23 84 | 99 27 86 155 +30
NOV-26 21000 P 68 68 65 65 2 | 57 57 48 49 -15 22 8 | 117 28 10 191 +2
NOV-26 21200 P 77 81 77 81 4 | 64 68 56 60 -18 22 34 | 137 32 38 268 -10
NOV-26 21400 P 91 103 91 103 3 | 79 83 72 77 -20 21 51 | 162 37 54 457 +21
NOV-26 21600 P 120 120 111 111 8 | 110 110 89 94 -24 20 19 | 196 42 27 448 +4
NOV-26 21800 P 139 154 133 133 4 | 129 129 108 119 -28 20 74 | 234 49 78 233 -46
NOV-26 22000 P 183 191 168 168 14 | 158 167 137 147 -34 19 175 | 276 57 189 246 +22
NOV-26 22200 P 216 226 210 215 9 | 193 213 169 187 -36 19 154 | 330 70 163 199 +38
NOV-26 22400 P 280 286 257 257 13 | 256 260 216 233 -40 18 116 | 394 81 129 254 +45
NOV-26 22600 P 342 342 320 342 5 | 295 317 266 293 -42 18 125 | 466 94 130 283 +7
NOV-26 22800 P 416 420 381 381 8 | 383 400 330 361 -44 18 186 | 552 120 194 318 +96
NOV-26 23000 P 498 500 466 466 19 | 462 480 410 451 -38 18 114 | 645 143 133 192 +6
NOV-26 23200 P 563 566 561 561 7 | 525 570 510 545 -45 17 85 | 752 168 92 327 +50
NOV-26 23400 P 715 715 672 672 13 | 674 685 630 656 -46 17 85 | 867 209 98 180 +2
NOV-26 23600 P 816 816 798 800 17 | 750 810 750 788 -45 17 10 | 964 244 27 97 -7
NOV-26 23800 P 0 0 0 0 0 | 905 905 905 932 -40 17 1 | 1035 300 1 211 0
NOV-26 24000 P 0 0 0 0 0 | 0 0 0 1083 -41 17 0 | 1233 379 0 174 0
NOV-26 24200 P 0 0 0 0 0 | 0 0 0 1248 -40 17 0 | 1466 428 0 143 0
NOV-26 24400 P 0 0 0 0 0 | 0 0 0 1415 -45 16 0 | 1398 512 0 89 0
NOV-26 24600 P 0 0 0 0 0 | 1566 1566 1566 1602 -38 17 7 | 1684 637 7 166 +7
NOV-26 24800 P 0 0 0 0 0 | 0 0 0 1786 -39 17 0 | 1940 751 0 85 0
NOV-26 25000 P 0 0 0 0 0 | 1971 1971 1971 1974 -40 17 2 | 1971 866 2 12 0
NOV-26 25200 P 0 0 0 0 0 | 0 0 0 2164 -42 17 0 | 2098 998 0 11 -5
NOV-26 25400 P 0 0 0 0 0 | 2378 2378 2330 2360 -40 17 15 | 2400 1531 15 20 +14
NOV-26 25600 P 0 0 0 0 0 | 0 0 0 2555 -40 17 0 | 2525 2525 0 2 0
NOV-26 25800 P 0 0 0 0 0 | 0 0 0 2752 -40 16 0 | 0 0 0 0 0
NOV-26 26000 P 0 0 0 0 0 | 0 0 0 2950 -40 16 0 | 2039 1720 0 0 0
NOV-26 26200 P 0 0 0 0 0 | 0 0 0 3148 -40 0 0 | 0 0 0 0 0
NOV-26 26400 P 0 0 0 0 0 | 0 0 0 3346 -41 0 0 | 0 0 0 0 0
NOV-26 26600 P 0 0 0 0 0 | 0 0 0 3545 -40 0 0 | 0 0 0 0 0
NOV-26 26800 P 0 0 0 0 0 | 0 0 0 3744 -41 0 0 | 0 0 0 0 0
NOV-26 27000 P 0 0 0 0 0 | 0 0 0 3943 -41 0 0 | 0 0 0 0 0
NOV-26 27200 P 0 0 0 0 0 | 0 0 0 4143 -41 0 0 | 0 0 0 0 0
NOV-26 27400 P 0 0 0 0 0 | 0 0 0 4343 -40 0 0 | 0 0 0 0 0
NOV-26 27600 P 0 0 0 0 0 | 0 0 0 4542 -41 0 0 | 0 0 0 0 0
NOV-26 27800 P 0 0 0 0 0 | 0 0 0 4742 -41 0 0 | 0 0 0 0 0
NOV-26 28000 P 0 0 0 0 0 | 0 0 0 4942 -40 0 0 | 0 0 0 0 0
NOV-26 28200 P 0 0 0 0 0 | 0 0 0 5142 -40 0 0 | 0 0 0 0 0
NOV-26 28400 P 0 0 0 0 0 | 0 0 0 5342 -40 0 0 | 0 0 0 0 0
NOV-26 28600 P 0 0 0 0 0 | 0 0 0 5541 -41 0 0 | 0 0 0 0 0
NOV-26 28800 P 0 0 0 0 0 | 0 0 0 5741 -41 0 0 | 0 0 0 0 0
NOV-26 29000 P 0 0 0 0 0 | 0 0 0 5941 -41 0 0 | 0 0 0 0 0
NOV-26 29200 P 0 0 0 0 0 | 0 0 0 6141 -41 0 0 | 0 0 0 0 0
NOV-26 29400 P 0 0 0 0 0 | 0 0 0 6341 -41 0 0 | 0 0 0 0 0
NOV-26 29600 P 0 0 0 0 0 | 0 0 0 6541 -41 0 0 | 0 0 0 0 0
NOV-26 29800 P 0 0 0 0 0 | 0 0 0 6741 -41 0 0 | 0 0 0 0 0
NOV-26 30000 P 0 0 0 0 0 | 0 0 0 6941 -41 0 0 | 5955 5955 0 1 0
NOV-26 30200 P 0 0 0 0 0 | 0 0 0 7141 -41 0 0 | 0 0 0 0 0
NOV-26 30400 P 0 0 0 0 0 | 0 0 0 7341 -41 0 0 | 0 0 0 0 0
NOV-26 30600 P 0 0 0 0 0 | 0 0 0 7541 -41 0 0 | 0 0 0 0 0
NOV-26 30800 P 0 0 0 0 0 | 0 0 0 7741 -41 0 0 | 0 0 0 0 0
NOV-26 31000 P 0 0 0 0 0 | 0 0 0 7941 -41 0 0 | 0 0 0 0 0
NOV-26 31200 P 0 0 0 0 0 | 0 0 0 8141 -41 0 0 | 0 0 0 0 0
NOV-26 31400 P 0 0 0 0 0 | 0 0 0 8341 -40 0 0 | 0 0 0 0 0
TOTAL PUT 137 | TOTAL PUT 1515 | TOTAL PUT 1652 5831 +239
| MONTH PUT/CALL RATIO 0.76
| MONTH TOTAL 3824 10739 +919
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 13064 +45 83 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 12964 +45 82 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 12864 +45 81 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 12764 +45 80 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 12664 +45 79 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 12564 +45 79 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 12464 +45 78 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 12364 +45 77 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 12264 +45 76 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 12164 +45 75 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 12064 +45 74 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 11964 +45 73 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 11864 +45 73 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 11764 +45 72 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 11664 +45 71 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 11564 +45 70 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 11464 +45 69 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 11264 +45 68 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 11064 +45 66 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 10864 +45 65 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 10664 +45 63 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 10464 +45 62 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 10264 +45 60 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 10064 +45 59 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 9864 +45 57 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 9664 +45 56 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 9464 +45 54 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 9265 +45 53 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 9065 +45 52 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 8865 +45 51 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 8665 +45 49 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 8465 +45 48 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 8265 +45 47 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 8065 +44 45 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7866 +45 45 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 7666 +45 43 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 7466 +44 42 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 7266 +44 41 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 7067 +44 40 0 | 9524 6888 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6867 +44 39 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6668 +44 38 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6469 +44 37 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 6269 +43 36 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 6070 +43 35 0 | 7720 5716 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5871 +42 34 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5672 +42 33 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5474 +42 32 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5276 +42 31 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5077 +40 30 0 | 7871 6360 0 1 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 4979 +41 30 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 4880 +41 30 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 4781 +40 29 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4682 +39 29 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 4584 +40 29 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4485 +39 28 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 4387 +38 28 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4289 +38 28 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 4191 +38 27 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4093 +37 27 0 | 7060 5116 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 3995 +36 26 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3898 +36 26 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 3801 +36 26 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 3704 +36 26 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 3607 +35 25 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 3510 +34 25 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 3414 +33 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 3318 +33 24 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 3222 +32 24 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 3127 +31 24 0 | 6424 3056 0 4 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 2938 +30 23 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2750 +28 23 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 2565 +27 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2382 +24 22 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 2202 +22 21 0 | 5680 2265 0 4 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2025 +20 21 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 1853 +18 20 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1685 +15 20 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 1523 +13 19 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1362 -3 19 0 | 3625 1665 0 6 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 1215 +6 18 0 | 4000 1582 0 13 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1075 +2 18 0 | 2356 1469 0 14 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 949 +7 18 0 | 1614 944 0 13 0
DEC-26 22800 C 0 0 0 0 0 | 825 825 814 822 +4 18 63 | 3440 814 63 261 +63
DEC-26 23000 C 0 0 0 0 0 | 750 760 704 711 +2 17 113 | 3680 683 113 922 +109
DEC-26 23200 C 635 635 635 635 1 | 639 639 607 610 +2 17 50 | 3089 602 51 290 +49
DEC-26 23400 C 540 540 540 540 1 | 545 545 515 518 +2 17 44 | 2933 501 45 78 +42
DEC-26 23600 C 431 431 431 431 1 | 441 462 438 436 0 17 36 | 1680 431 37 72 +22
DEC-26 23800 C 0 0 0 0 0 | 371 377 362 366 +1 17 16 | 2278 354 16 77 +1
DEC-26 24000 C 0 0 0 0 0 | 320 320 299 305 +2 17 40 | 2578 291 40 326 +23
DEC-26 24200 C 258 258 258 258 1 | 258 259 248 250 0 17 22 | 1706 243 23 116 -7
DEC-26 24400 C 210 210 202 202 2 | 212 221 200 206 +2 17 47 | 2152 200 49 285 +3
DEC-26 24600 C 172 177 172 177 2 | 171 178 168 169 +2 17 11 | 1716 163 13 313 +7
DEC-26 24800 C 141 141 137 137 2 | 138 138 138 137 +1 17 6 | 2170 133 8 270 -5
DEC-26 25000 C 113 115 113 115 2 | 115 123 107 113 0 17 24 | 2568 104 26 438 +3
DEC-26 25200 C 0 0 0 0 0 | 96 100 94 95 +2 17 14 | 1605 89 14 345 +2
DEC-26 25400 C 0 0 0 0 0 | 71 76 71 75 +1 17 5 | 1855 71 5 194 +2
DEC-26 25600 C 0 0 0 0 0 | 62 66 61 62 +1 17 7 | 1816 61 7 183 0
DEC-26 25800 C 0 0 0 0 0 | 54 54 50 52 +3 17 5 | 1616 49 5 285 +1
DEC-26 26000 C 0 0 0 0 0 | 42 45 41 43 +2 18 15 | 1800 40 15 454 +4
DEC-26 26200 C 0 0 0 0 0 | 38 39 35 36 +2 18 9 | 1890 35 9 320 -1
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 29 0 18 0 | 1798 30 0 417 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 25 +2 18 0 | 1563 24 0 344 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 21 +2 18 0 | 1140 21 0 434 0
DEC-26 27000 C 0 0 0 0 0 | 0 0 0 17 +1 19 0 | 1498 18 0 345 0
DEC-26 27200 C 0 0 0 0 0 | 14 14 14 14 +1 19 4 | 1181 14 4 364 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 12 +1 19 0 | 1167 13 0 433 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 10 +1 19 0 | 1238 13 0 467 0
DEC-26 27800 C 0 0 0 0 0 | 10 10 10 9 +1 20 1 | 995 10 1 324 +1
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 7 0 20 0 | 1139 10 0 291 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 6 0 20 0 | 956 11 0 321 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 5 0 20 0 | 913 10 0 115 0
DEC-26 28600 C 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 840 7 0 32 0
DEC-26 28800 C 6 6 6 6 1 | 0 0 0 4 0 21 0 | 800 4 1 99 0
DEC-26 29000 C 5 5 5 5 1 | 0 0 0 3 0 21 0 | 888 5 1 49 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 3 0 21 0 | 714 14 0 19 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 459 11 0 144 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 2 0 21 0 | 700 14 0 263 0
DEC-26 29800 C 0 0 0 0 0 | 0 0 0 2 0 22 0 | 640 2 0 23 0
DEC-26 30000 C 0 0 0 0 0 | 20 20 20 2 +1 22 2 | 645 3 2 48 +2
DEC-26 30200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 569 3 0 72 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 465 8 0 37 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 350 45 0 16 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 470 27 0 7 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 505 6 0 25 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 383 23 0 4 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 400 2 0 9 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 384 14 0 8 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 368 12 0 8 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 379 11 0 26 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 1 0 26 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 27 0 | 189 31 0 2 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 233 15 0 10 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 228 26 0 2 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 259 24 0 50 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 123 11 0 15 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 128 24 0 56 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 162 1 0 148 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 112 15 0 60 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 120 12 0 44 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 107 12 0 76 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 12 12 0 2 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 111 1 0 108 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 14 13 0 6 0
DEC-26 36800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 16 11 0 9 0
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 17 12 0 14 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 14 0 2 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 50 13 0 62 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 17 11 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 25 12 0 4 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 33 10 0 28 0
TOTAL CALL 14 | TOTAL CALL 534 | TOTAL CALL 548 10761 +321
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 64 0 | 12 3 0 184 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 13 11 0 4 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 8 8 0 4 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 13 4 0 107 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 15 13 0 5 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 22 14 0 7 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 23 8 0 104 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 21 13 0 15 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 22 13 0 14 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 25 13 0 10 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 20 13 0 4 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 26 13 0 57 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 16 16 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 15 13 0 7 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 17 17 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 43 15 0 4 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 64 10 0 12 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 55 55 0 5 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 53 11 0 6 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 31 29 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 66 12 0 4 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 86 4 0 93 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 61 8 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 100 13 0 91 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 66 12 0 6 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 64 6 0 282 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 106 13 0 223 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 109 12 0 15 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 112 11 0 5 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 5 -2 30 0 | 114 12 0 14 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 6 -2 30 0 | 132 13 0 59 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 7 -3 29 0 | 140 13 0 103 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 8 -3 29 0 | 155 71 0 52 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 10 -3 28 0 | 167 17 0 47 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 11 -4 28 0 | 112 20 0 3 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 13 -5 27 0 | 184 21 0 63 0
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 14 -5 27 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 16 -4 27 0 | 189 28 0 2 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 17 -5 27 0 | 108 25 0 5 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 18 -6 26 0 | 119 17 0 9 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 20 -6 26 0 | 55 33 0 4 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 21 -7 26 0 | 327 30 0 2 0
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 23 -7 26 0 | 125 21 0 63 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 25 -7 25 0 | 200 38 0 3 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 27 -7 25 0 | 57 47 0 1 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 29 -8 25 0 | 375 35 0 15 0
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 31 -9 25 0 | 46 26 0 4 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 34 -9 24 0 | 328 37 0 2 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 37 -9 24 0 | 413 38 0 5 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 39 -11 24 0 | 380 58 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 43 -11 24 0 | 346 40 0 65 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 47 -10 24 0 | 476 38 0 94 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 50 -11 23 0 | 491 37 0 96 0
DEC-26 19800 P 0 0 0 0 0 | 55 55 55 54 -11 23 2 | 510 36 2 142 +2
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 58 -13 23 0 | 468 39 0 13 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 63 -13 23 0 | 482 41 0 127 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 74 -14 22 0 | 473 46 0 74 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 85 -17 22 0 | 510 57 0 58 0
DEC-26 20600 P 0 0 0 0 0 | 96 96 96 99 -18 21 1 | 599 65 1 83 +1
DEC-26 20800 P 0 0 0 0 0 | 128 128 113 116 -22 21 2 | 700 67 2 72 -1
DEC-26 21000 P 0 0 0 0 0 | 131 134 130 136 -25 20 8 | 806 72 8 66 -4
DEC-26 21200 P 179 179 179 179 4 | 168 168 156 160 -26 20 2 | 808 78 6 125 +3
DEC-26 21400 P 0 0 0 0 0 | 191 191 191 188 -27 20 7 | 833 92 7 88 -7
DEC-26 21600 P 245 245 245 245 3 | 0 0 0 220 -30 19 0 | 993 105 3 36 -3
DEC-26 21800 P 0 0 0 0 0 | 268 268 247 258 -33 19 3 | 1068 125 3 208 0
DEC-26 22000 P 0 0 0 0 0 | 319 319 285 303 -33 18 36 | 1149 130 36 452 +5
DEC-26 22200 P 0 0 0 0 0 | 351 351 351 353 -37 18 7 | 1248 141 7 60 +2
DEC-26 22400 P 0 0 0 0 0 | 429 436 425 412 -39 18 49 | 1330 168 49 455 -49
DEC-26 22600 P 0 0 0 0 0 | 508 508 485 482 -38 18 31 | 1422 191 31 354 -29
DEC-26 22800 P 0 0 0 0 0 | 588 588 579 559 -41 17 8 | 1536 208 8 290 -7
DEC-26 23000 P 0 0 0 0 0 | 635 651 628 647 -43 17 19 | 1531 238 19 2085 +17
DEC-26 23200 P 0 0 0 0 0 | 760 774 730 746 -42 17 25 | 1340 260 25 44 +8
DEC-26 23400 P 0 0 0 0 0 | 873 874 871 854 -42 17 119 | 1566 50 119 171 +81
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 976 -42 17 0 | 1802 349 0 90 0
DEC-26 23800 P 0 0 0 0 0 | 0 0 0 1101 -39 16 0 | 1900 353 0 75 0
DEC-26 24000 P 0 0 0 0 0 | 1206 1206 1206 1246 -32 17 2 | 1665 395 2 114 0
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 1386 -45 16 0 | 2088 439 0 73 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 1542 -44 16 0 | 2222 600 0 107 0
DEC-26 24600 P 0 0 0 0 0 | 1681 1681 1681 1706 -43 16 1 | 2541 540 1 33 +1
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 1875 -44 16 0 | 1740 611 0 76 0
DEC-26 25000 P 2059 2059 2059 2059 1 | 0 0 0 2050 -44 16 0 | 2968 685 1 88 -1
DEC-26 25200 P 2210 2210 2210 2210 1 | 0 0 0 2230 -43 16 0 | 2210 780 1 60 +1
DEC-26 25400 P 0 0 0 0 0 | 0 0 0 2413 -43 16 0 | 2895 905 0 322 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 2599 -43 16 0 | 3117 912 0 136 0
DEC-26 25800 P 0 0 0 0 0 | 0 0 0 2788 -43 16 0 | 3200 1055 0 83 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 2979 -43 16 0 | 3316 1121 0 137 0
DEC-26 26200 P 3150 3175 3150 3175 2 | 0 0 0 3171 -44 16 0 | 3580 1360 2 113 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 3365 -44 16 0 | 3600 1468 0 73 0
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 3560 -44 16 0 | 2817 1865 0 43 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 3756 -44 15 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 3953 -44 15 0 | 3515 1900 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 4150 -45 0 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 4348 -44 0 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 4546 -45 0 0 | 4702 4321 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 4745 -44 0 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 4943 -45 0 0 | 4000 3227 0 1 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 5142 -45 0 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 5341 -45 0 0 | 4277 2985 0 2 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 5541 -44 0 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 5740 -45 0 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 5939 -45 0 0 | 4075 3658 0 27 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 6139 -45 0 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 6338 -45 0 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 6538 -45 0 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 6738 -45 0 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 6938 -45 0 0 | 7100 4320 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 7137 -45 0 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 7337 -45 0 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 7537 -45 0 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 7737 -45 0 0 | 6970 6486 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 7937 -45 0 0 | 8536 5180 0 1 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 8137 -45 0 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 8337 -45 0 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 8536 -46 0 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 8736 -46 0 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 8936 -45 0 0 | 8700 6392 0 6 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 9136 -45 0 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 9336 -45 0 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 9536 -45 0 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 9736 -45 0 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 9936 -45 0 0 | 7833 7603 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 10136 -45 0 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 10336 -45 0 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 10536 -45 0 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 10736 -45 0 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 10936 -45 0 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 11336 -45 0 0 | 8630 8630 0 1 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 11736 -45 0 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 12136 -45 0 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 12536 -45 0 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 12936 -45 0 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 13336 -45 0 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 13736 -45 0 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 14136 -45 0 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 14536 -45 0 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 14936 -45 0 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 15336 -45 0 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 15736 -45 0 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 16136 -45 0 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 16536 -45 0 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 16936 -45 0 0 | 0 0 0 25 0
TOTAL PUT 11 | TOTAL PUT 322 | TOTAL PUT 333 8717 +20
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 881 19478 +341
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 7977 +41 31 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 5434 +35 25 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 5320 5320 5263 5242 +34 25 2 | 7530 5263 2 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 5146 +33 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 5051 +32 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 4956 +32 24 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 4861 +31 24 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 4767 +31 24 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 4672 +30 24 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 4578 +30 24 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 4485 +30 24 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 4391 +28 23 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 4298 +28 23 0 | 5338 4230 0 0 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 4206 +28 23 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 4114 +27 23 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 4022 +27 23 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 3931 +26 23 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 3840 +26 22 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 3749 +24 22 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 3659 +24 22 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 3570 +23 22 0 | 4599 3825 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 3481 +22 22 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 3393 +22 22 0 | 6381 4260 0 12 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 3218 +20 21 0 | 5700 4054 0 1 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 3046 +19 21 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 2878 +18 21 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 2712 +17 20 0 | 4522 4342 0 1 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 2550 +16 20 0 | 5317 3420 0 13 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 2391 +14 20 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 2237 +13 20 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 2087 +11 19 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 1943 +11 19 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 1803 +7 19 0 | 1874 1874 0 1 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 1669 +5 19 0 | 1682 1682 0 1 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 1537 +2 19 0 | 1600 1600 0 2 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 1413 -2 18 0 | 1412 1400 0 2 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 1290 -10 18 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 1186 +6 18 0 | 1886 1195 0 8 0
MAR-27 23200 C 0 0 0 0 0 | 1105 1105 1105 1087 +7 18 7 | 2750 1041 7 24 +7
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 991 +8 18 0 | 2945 1073 0 9 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 900 +8 18 0 | 2850 893 0 2 0
MAR-27 23800 C 0 0 0 0 0 | 813 813 813 815 +7 18 1 | 1265 778 1 5 -1
MAR-27 24000 C 0 0 0 0 0 | 745 745 745 735 +6 18 1 | 1628 745 1 51 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 663 +5 18 0 | 1510 694 0 104 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 597 +4 18 0 | 1965 638 0 38 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 536 +6 18 0 | 1632 517 0 14 0
MAR-27 24800 C 0 0 0 0 0 | 489 489 489 480 +4 18 1 | 1548 474 1 16 0
MAR-27 25000 C 0 0 0 0 0 | 430 430 430 428 +3 18 2 | 1842 416 2 38 0
MAR-27 25200 C 0 0 0 0 0 | 382 382 382 384 +6 18 2 | 1424 382 2 58 0
MAR-27 25400 C 330 330 330 330 1 | 342 343 342 343 +6 18 4 | 1600 330 5 30 +3
MAR-27 25600 C 0 0 0 0 0 | 303 307 303 305 +5 18 2 | 1675 301 2 35 0
MAR-27 25800 C 261 261 261 261 1 | 285 285 285 271 +5 18 1 | 1829 261 2 18 0
MAR-27 26000 C 0 0 0 0 0 | 0 0 0 241 +5 18 0 | 1724 240 0 38 0
MAR-27 26200 C 0 0 0 0 0 | 216 216 216 218 +8 18 1 | 1526 216 1 17 -14
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 190 +3 18 0 | 1450 181 0 24 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 169 +3 18 0 | 799 165 0 15 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 149 +3 18 0 | 1209 168 0 38 0
MAR-27 27000 C 0 0 0 0 0 | 133 133 133 135 +5 18 7 | 1180 130 7 31 -1
MAR-27 27200 C 0 0 0 0 0 | 118 118 118 117 +2 18 2 | 823 116 2 9 +1
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 107 +3 18 0 | 852 117 0 10 0
MAR-27 27600 C 0 0 0 0 0 | 90 90 90 96 +3 18 2 | 677 90 2 23 -5
MAR-27 27800 C 0 0 0 0 0 | 82 82 82 85 +2 18 1 | 815 82 1 130 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 76 +3 18 0 | 808 74 0 27 0
MAR-27 28200 C 0 0 0 0 0 | 0 0 0 68 +2 18 0 | 846 70 0 31 0
MAR-27 28400 C 0 0 0 0 0 | 0 0 0 61 +2 18 0 | 839 107 0 15 0
MAR-27 28600 C 0 0 0 0 0 | 0 0 0 54 +1 18 0 | 746 64 0 55 0
MAR-27 28800 C 0 0 0 0 0 | 0 0 0 49 +2 19 0 | 748 56 0 25 0
MAR-27 29000 C 0 0 0 0 0 | 0 0 0 44 +2 19 0 | 694 52 0 48 0
MAR-27 29200 C 0 0 0 0 0 | 0 0 0 39 +1 19 0 | 649 48 0 10 0
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 35 +1 19 0 | 501 43 0 13 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 32 +1 19 0 | 346 90 0 6 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 29 +1 19 0 | 427 94 0 4 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 26 +1 19 0 | 530 30 0 21 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 23 0 19 0 | 416 54 0 4 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 21 +1 19 0 | 375 35 0 2 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 19 +1 19 0 | 280 27 0 5 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 17 0 20 0 | 303 29 0 9 0
MAR-27 31000 C 0 0 0 0 0 | 0 0 0 16 +1 20 0 | 363 23 0 11 0
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 14 0 20 0 | 193 30 0 11 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 13 +1 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 12 +1 20 0 | 160 13 0 9 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 11 +1 20 0 | 279 14 0 9 0
MAR-27 32000 C 0 0 0 0 0 | 0 0 0 10 +1 20 0 | 270 11 0 105 0
TOTAL CALL 2 | TOTAL CALL 36 | TOTAL CALL 38 1238 -10
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 | 26 26 26 19 -3 29 1 | 52 15 1 85 +1
MAR-27 17800 P 0 0 0 0 0 | 0 0 0 76 -10 25 0 | 116 56 0 118 0
MAR-27 18000 P 0 0 0 0 0 | 0 0 0 84 -11 24 0 | 123 74 0 20 0
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 89 -11 24 0 | 108 62 0 14 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 94 -11 24 0 | 124 83 0 4 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 98 -12 24 0 | 126 83 0 9 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 104 -12 24 0 | 127 69 0 8 0
MAR-27 18500 P 0 0 0 0 0 | 107 107 107 109 -13 24 1 | 150 77 1 16 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 115 -10 23 0 | 154 94 0 7 0
MAR-27 18700 P 128 128 128 128 1 | 0 0 0 122 -13 23 0 | 130 96 1 5 +1
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 127 -14 23 0 | 150 96 0 9 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 133 -16 23 0 | 123 103 0 4 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 141 -13 23 0 | 171 100 0 36 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 148 -16 23 0 | 156 98 0 17 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 155 -20 22 0 | 146 116 0 3 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 164 -18 22 0 | 214 126 0 45 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 173 -19 22 0 | 138 130 0 17 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 182 -20 22 0 | 236 128 0 3 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 191 -21 22 0 | 168 132 0 2 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 203 -20 22 0 | 216 149 0 2 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 214 -20 22 0 | 269 153 0 14 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 226 -20 22 0 | 256 149 0 10 0
MAR-27 20000 P 0 0 0 0 0 | 243 243 238 237 -21 21 2 | 307 156 2 23 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 263 -22 21 0 | 295 191 0 7 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 291 -23 21 0 | 336 186 0 11 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 323 -25 21 0 | 350 210 0 2 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 356 -27 20 0 | 302 220 0 3 0
MAR-27 21000 P 0 0 0 0 0 | 395 395 392 394 -27 20 2 | 450 226 2 58 0
MAR-27 21200 P 0 0 0 0 0 | 453 453 430 434 -30 20 11 | 466 244 11 71 -13
MAR-27 21400 P 0 0 0 0 0 | 494 494 475 479 -30 19 11 | 580 290 11 49 +1
MAR-27 21600 P 0 0 0 0 0 | 524 524 524 522 -38 19 7 | 602 306 7 15 +1
MAR-27 21800 P 0 0 0 0 0 | 578 578 578 582 -35 19 7 | 664 328 7 54 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 641 -36 19 0 | 769 355 0 41 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 708 -36 19 0 | 830 335 0 33 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 782 -34 18 0 | 916 413 0 37 0
MAR-27 22600 P 0 0 0 0 0 | 849 849 849 857 -37 18 7 | 1005 464 7 14 -2
MAR-27 22800 P 0 0 0 0 0 | 931 931 931 940 -39 18 14 | 1038 430 14 25 -5
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 1029 -38 18 0 | 1118 463 0 35 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 1125 -43 18 0 | 1210 550 0 23 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 1234 -36 18 0 | 1404 650 0 29 0
MAR-27 23600 P 0 0 0 0 0 | 1324 1324 1324 1343 -37 18 7 | 1422 606 7 73 +7
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 1453 -40 18 0 | 1182 635 0 21 0
MAR-27 24000 P 0 0 0 0 0 | 1545 1545 1545 1580 -34 18 1 | 1623 686 1 58 +1
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 1704 -38 17 0 | 1804 842 0 47 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 1837 -38 17 0 | 1973 801 0 48 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1976 -39 17 0 | 2050 986 0 52 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 2121 -38 17 0 | 1881 1035 0 33 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 2271 -38 17 0 | 1783 1120 0 24 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 2425 -39 17 0 | 1426 1303 0 28 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 2584 -39 17 0 | 1680 1322 0 13 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 2747 -39 17 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 2914 -39 17 0 | 1556 1500 0 2 0
MAR-27 26000 P 0 0 0 0 0 | 0 0 0 3084 -40 17 0 | 3045 1565 0 21 0
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 3258 -39 17 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 3434 -40 17 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 3613 -40 17 0 | 2145 1930 0 1 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 3794 -41 17 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 3978 -40 18 0 | 2236 2236 0 1 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 4163 -41 18 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 4350 -41 18 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 4538 -41 18 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 4728 -41 18 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 4919 -41 18 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 5111 -41 18 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 5304 -41 18 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 5497 -42 18 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 5691 -43 18 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 5886 -43 18 0 | 3930 3860 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 6082 -42 18 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 6278 -43 18 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 6474 -43 18 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 6671 -43 18 0 | 6800 4425 0 21 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 6868 -43 18 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 7066 -43 18 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 7264 -43 18 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 7462 -43 18 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 7660 -43 18 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 7858 -44 18 0 | 7000 5300 0 1 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 8057 -43 18 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 8255 -44 17 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 8454 -44 17 0 | 6280 5640 0 8 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 8653 -44 17 0 | 7151 6776 0 1 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 8852 -44 16 0 | 8978 6100 0 3 0
TOTAL PUT 1 | TOTAL PUT 71 | TOTAL PUT 72 1434 -8
| MONTH PUT/CALL RATIO 1.89
| MONTH TOTAL 110 2672 -18
MARKET PUT/CALL RATIO 0.91
MARKET TOTAL 9507 58282 +960
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED