MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Global Equity Exchange Centre 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 AUG-26 26000 511 494 18 600 432 813 -10
P AUG-26 25000 507 176 19 230 153 512 -40
P AUG-26 25200 437 219 19 283 190 562 -44
C AUG-26 26600 413 265 18 333 225 838 -13
P AUG-26 25800 401 411 18 526 365 423 -57
P AUG-26 25400 357 271 19 336 235 503 -49
C AUG-26 26400 319 328 18 405 284 620 -13
P AUG-26 24800 316 141 20 186 125 361 -35
C AUG-26 26200 299 404 18 484 349 789 -14
P AUG-26 25600 298 333 18 433 310 369 -52
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
31 JUL 2026, FRIDAY 03 AUG 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 15000 C 0 0 0 0 0 | 0 0 0 10996 +56 0 0 | 0 0 0 0 0
AUG-26 15100 C 0 0 0 0 0 | 0 0 0 10896 +56 0 0 | 0 0 0 0 0
AUG-26 15200 C 0 0 0 0 0 | 0 0 0 10796 +56 0 0 | 0 0 0 0 0
AUG-26 15300 C 0 0 0 0 0 | 0 0 0 10696 +56 0 0 | 0 0 0 0 0
AUG-26 15400 C 0 0 0 0 0 | 0 0 0 10596 +56 0 0 | 0 0 0 0 0
AUG-26 15500 C 0 0 0 0 0 | 0 0 0 10496 +56 0 0 | 0 0 0 0 0
AUG-26 15600 C 0 0 0 0 0 | 0 0 0 10396 +56 0 0 | 0 0 0 0 0
AUG-26 15700 C 0 0 0 0 0 | 0 0 0 10296 +56 0 0 | 0 0 0 0 0
AUG-26 15800 C 0 0 0 0 0 | 0 0 0 10196 +56 0 0 | 0 0 0 0 0
AUG-26 15900 C 0 0 0 0 0 | 0 0 0 10096 +56 0 0 | 0 0 0 0 0
AUG-26 16000 C 0 0 0 0 0 | 0 0 0 9996 +56 0 0 | 0 0 0 0 0
AUG-26 16100 C 0 0 0 0 0 | 0 0 0 9896 +56 0 0 | 0 0 0 0 0
AUG-26 16200 C 0 0 0 0 0 | 0 0 0 9796 +56 0 0 | 0 0 0 0 0
AUG-26 16300 C 0 0 0 0 0 | 0 0 0 9696 +56 0 0 | 0 0 0 0 0
AUG-26 16400 C 0 0 0 0 0 | 0 0 0 9596 +56 0 0 | 0 0 0 0 0
AUG-26 16500 C 0 0 0 0 0 | 0 0 0 9496 +56 0 0 | 0 0 0 0 0
AUG-26 16600 C 0 0 0 0 0 | 0 0 0 9396 +56 0 0 | 0 0 0 0 0
AUG-26 16700 C 0 0 0 0 0 | 0 0 0 9296 +56 0 0 | 0 0 0 0 0
AUG-26 16800 C 0 0 0 0 0 | 0 0 0 9196 +56 0 0 | 0 0 0 0 0
AUG-26 16900 C 0 0 0 0 0 | 0 0 0 9096 +56 0 0 | 0 0 0 0 0
AUG-26 17000 C 0 0 0 0 0 | 0 0 0 8996 +56 0 0 | 0 0 0 0 0
AUG-26 17100 C 0 0 0 0 0 | 0 0 0 8896 +56 0 0 | 0 0 0 0 0
AUG-26 17200 C 0 0 0 0 0 | 0 0 0 8796 +56 0 0 | 0 0 0 0 0
AUG-26 17300 C 0 0 0 0 0 | 0 0 0 8696 +56 0 0 | 0 0 0 0 0
AUG-26 17400 C 0 0 0 0 0 | 0 0 0 8596 +56 0 0 | 0 0 0 0 0
AUG-26 17500 C 0 0 0 0 0 | 0 0 0 8496 +56 0 0 | 0 0 0 0 0
AUG-26 17600 C 0 0 0 0 0 | 0 0 0 8396 +56 0 0 | 0 0 0 0 0
AUG-26 17700 C 0 0 0 0 0 | 0 0 0 8296 +56 0 0 | 0 0 0 0 0
AUG-26 17800 C 0 0 0 0 0 | 0 0 0 8196 +56 0 0 | 0 0 0 0 0
AUG-26 17900 C 0 0 0 0 0 | 0 0 0 8096 +56 0 0 | 0 0 0 0 0
AUG-26 18000 C 0 0 0 0 0 | 0 0 0 7996 +56 0 0 | 0 0 0 0 0
AUG-26 18100 C 0 0 0 0 0 | 0 0 0 7896 +56 0 0 | 0 0 0 0 0
AUG-26 18200 C 0 0 0 0 0 | 0 0 0 7796 +56 0 0 | 0 0 0 0 0
AUG-26 18300 C 0 0 0 0 0 | 0 0 0 7696 +56 0 0 | 0 0 0 0 0
AUG-26 18400 C 0 0 0 0 0 | 0 0 0 7596 +56 0 0 | 0 0 0 0 0
AUG-26 18500 C 0 0 0 0 0 | 0 0 0 7496 +56 0 0 | 0 0 0 0 0
AUG-26 18600 C 0 0 0 0 0 | 0 0 0 7396 +56 0 0 | 0 0 0 0 0
AUG-26 18700 C 0 0 0 0 0 | 0 0 0 7296 +56 0 0 | 0 0 0 0 0
AUG-26 18800 C 0 0 0 0 0 | 0 0 0 7196 +56 0 0 | 0 0 0 0 0
AUG-26 18900 C 0 0 0 0 0 | 0 0 0 7096 +56 0 0 | 0 0 0 0 0
AUG-26 19000 C 0 0 0 0 0 | 0 0 0 6996 +56 0 0 | 0 0 0 0 0
AUG-26 19100 C 0 0 0 0 0 | 0 0 0 6896 +56 0 0 | 0 0 0 0 0
AUG-26 19200 C 0 0 0 0 0 | 0 0 0 6796 +56 0 0 | 0 0 0 0 0
AUG-26 19300 C 0 0 0 0 0 | 0 0 0 6696 +56 0 0 | 0 0 0 0 0
AUG-26 19400 C 0 0 0 0 0 | 0 0 0 6596 +56 0 0 | 0 0 0 0 0
AUG-26 19500 C 0 0 0 0 0 | 0 0 0 6496 +56 0 0 | 0 0 0 0 0
AUG-26 19600 C 0 0 0 0 0 | 0 0 0 6396 +56 0 0 | 0 0 0 0 0
AUG-26 19700 C 0 0 0 0 0 | 0 0 0 6296 +56 0 0 | 0 0 0 0 0
AUG-26 19800 C 0 0 0 0 0 | 0 0 0 6196 +56 0 0 | 0 0 0 0 0
AUG-26 19900 C 0 0 0 0 0 | 0 0 0 6096 +56 0 0 | 0 0 0 0 0
AUG-26 20000 C 0 0 0 0 0 | 0 0 0 5996 +56 0 0 | 0 0 0 0 0
AUG-26 20200 C 0 0 0 0 0 | 0 0 0 5796 +56 0 0 | 0 0 0 0 0
AUG-26 20400 C 0 0 0 0 0 | 0 0 0 5596 +55 0 0 | 0 0 0 0 0
AUG-26 20600 C 0 0 0 0 0 | 0 0 0 5396 +55 0 0 | 0 0 0 0 0
AUG-26 20800 C 0 0 0 0 0 | 0 0 0 5197 +56 29 0 | 0 0 0 0 0
AUG-26 21000 C 0 0 0 0 0 | 0 0 0 4997 +55 28 0 | 0 0 0 0 0
AUG-26 21200 C 0 0 0 0 0 | 0 0 0 4797 +55 27 0 | 0 0 0 0 0
AUG-26 21400 C 0 0 0 0 0 | 0 0 0 4597 +54 26 0 | 0 0 0 0 0
AUG-26 21600 C 0 0 0 0 0 | 0 0 0 4398 +54 26 0 | 4195 4195 0 1 0
AUG-26 21800 C 0 0 0 0 0 | 0 0 0 4199 +54 26 0 | 0 0 0 0 0
AUG-26 22000 C 0 0 0 0 0 | 0 0 0 3999 +53 25 0 | 0 0 0 0 0
AUG-26 22200 C 0 0 0 0 0 | 0 0 0 3801 +53 25 0 | 2813 2723 0 3 0
AUG-26 22400 C 0 0 0 0 0 | 0 0 0 3602 +52 24 0 | 0 0 0 0 0
AUG-26 22600 C 0 0 0 0 0 | 0 0 0 3404 +50 24 0 | 1223 858 0 2 0
AUG-26 22800 C 0 0 0 0 0 | 0 0 0 3207 +49 24 0 | 1170 738 0 3 0
AUG-26 23000 C 0 0 0 0 0 | 0 0 0 3010 +47 23 0 | 2950 639 0 6 0
AUG-26 23200 C 0 0 0 0 0 | 0 0 0 2815 +55 23 0 | 2152 554 0 6 0
AUG-26 23400 C 0 0 0 0 0 | 0 0 0 2621 +69 23 0 | 2550 480 0 6 0
AUG-26 23600 C 0 0 0 0 0 | 0 0 0 2416 +56 20 0 | 2400 406 0 75 0
AUG-26 23800 C 0 0 0 0 0 | 0 0 0 2235 +49 22 0 | 2030 360 0 91 0
AUG-26 24000 C 0 0 0 0 0 | 0 0 0 2048 +66 21 0 | 1980 295 0 113 0
AUG-26 24200 C 1743 1743 1715 1715 2 | 1900 1900 1900 1848 +51 20 1 | 1900 280 3 198 -1
AUG-26 24400 C 0 0 0 0 0 | 0 0 0 1683 +61 21 0 | 1740 206 0 200 0
AUG-26 24600 C 1400 1448 1400 1448 2 | 1429 1496 1406 1507 +30 20 10 | 1496 178 12 124 0
AUG-26 24800 C 1306 1306 1306 1306 1 | 1209 1322 1209 1327 +21 19 19 | 1322 167 20 507 +6
AUG-26 25000 C 1132 1132 1044 1099 4 | 1194 1194 1073 1161 +18 19 29 | 1200 127 33 804 +4
AUG-26 25200 C 0 0 0 0 0 | 976 1048 925 1053 +60 21 30 | 1048 114 30 574 -4
AUG-26 25400 C 0 0 0 0 0 | 845 915 769 902 +49 20 40 | 999 102 40 657 -32
AUG-26 25600 C 718 718 678 686 8 | 740 816 640 717 -6 18 85 | 816 85 93 462 +20
AUG-26 25800 C 600 600 569 580 9 | 602 699 525 632 +27 19 85 | 699 70 94 537 -9
AUG-26 26000 C 500 510 440 488 168 | 500 600 432 494 -10 18 343 | 600 75 511 813 +4
AUG-26 26200 C 415 421 366 399 32 | 410 484 349 404 -14 18 267 | 500 66 299 789 +33
AUG-26 26400 C 303 352 294 326 38 | 344 405 284 328 -13 18 281 | 405 60 319 620 -13
AUG-26 26600 C 281 283 238 262 113 | 268 333 225 265 -13 18 300 | 341 56 413 838 -43
AUG-26 26800 C 212 218 187 206 33 | 215 265 178 213 -12 18 146 | 287 48 179 442 -251
AUG-26 27000 C 177 182 149 172 22 | 172 218 141 175 -5 19 244 | 258 41 266 529 +51
AUG-26 27200 C 145 145 120 130 14 | 136 175 109 133 -10 19 185 | 198 36 199 472 +97
AUG-26 27400 C 112 112 97 103 18 | 110 138 84 103 -11 19 187 | 159 38 205 467 +52
AUG-26 27600 C 92 92 75 86 5 | 86 105 67 81 -7 19 172 | 134 34 177 289 +31
AUG-26 27800 C 65 65 55 65 4 | 67 84 51 63 -7 19 105 | 101 30 109 427 -321
AUG-26 28000 C 45 45 45 45 1 | 50 60 38 46 -8 19 163 | 87 23 164 681 +109
AUG-26 28200 C 38 38 38 38 1 | 46 52 31 36 -6 19 44 | 71 25 45 1002 +23
AUG-26 28400 C 29 29 27 27 7 | 32 35 22 27 -5 20 139 | 62 18 146 419 +3
AUG-26 28600 C 0 0 0 0 0 | 26 26 16 19 -6 19 10 | 51 16 10 788 0
AUG-26 28800 C 16 16 16 16 2 | 15 15 15 14 -5 20 3 | 40 15 5 35 +3
AUG-26 29000 C 0 0 0 0 0 | 15 15 11 11 -3 20 3 | 36 11 3 132 0
AUG-26 29200 C 0 0 0 0 0 | 7 7 7 8 -3 20 1 | 34 7 1 206 0
AUG-26 29400 C 0 0 0 0 0 | 0 0 0 6 -2 20 0 | 28 9 0 138 0
AUG-26 29600 C 0 0 0 0 0 | 0 0 0 4 -2 20 0 | 22 7 0 32 0
AUG-26 29800 C 0 0 0 0 0 | 0 0 0 3 -2 20 0 | 19 7 0 63 0
AUG-26 30000 C 0 0 0 0 0 | 0 0 0 2 -2 20 0 | 18 13 0 13 0
AUG-26 30200 C 3 3 3 3 1 | 0 0 0 1 -2 20 0 | 16 3 1 8 0
AUG-26 30400 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 12 11 0 2 0
AUG-26 30600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 12 2 0 49 0
AUG-26 30800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 3 3 0 0 0
AUG-26 31000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
AUG-26 31200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 7 7 0 2 0
AUG-26 31400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
AUG-26 31600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
AUG-26 31800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
AUG-26 32000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
TOTAL CALL 485 | TOTAL CALL 2892 | TOTAL CALL 3377 13625 -238
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
AUG-26 15100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
AUG-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
AUG-26 15300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
AUG-26 15400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
AUG-26 15500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
AUG-26 15600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
AUG-26 15700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
AUG-26 15800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
AUG-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
AUG-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 6 2 0 115 0
AUG-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
AUG-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
AUG-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
AUG-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
AUG-26 16500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 14 14 0 2 0
AUG-26 16600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 17 13 0 1 0
AUG-26 16700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
AUG-26 16800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 19 7 0 0 0
AUG-26 16900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
AUG-26 17000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 22 3 0 285 0
AUG-26 17100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
AUG-26 17200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
AUG-26 17300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 14 14 0 7 0
AUG-26 17400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 10 10 0 4 0
AUG-26 17500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 14 14 0 1 0
AUG-26 17600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
AUG-26 17700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 15 15 0 2 0
AUG-26 17800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
AUG-26 17900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
AUG-26 18000 P 2 2 2 2 2 | 2 2 2 1 0 46 1 | 55 2 3 203 -3
AUG-26 18100 P 2 2 2 2 2 | 0 0 0 1 0 46 0 | 45 2 2 1018 -2
AUG-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
AUG-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 62 15 0 20 0
AUG-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 64 16 0 23 0
AUG-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 65 11 0 8 0
AUG-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
AUG-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
AUG-26 18800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 52 24 0 20 0
AUG-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 13 13 0 1 0
AUG-26 19000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 99 4 0 50 0
AUG-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 101 22 0 10 0
AUG-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 90 68 0 32 0
AUG-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 72 12 0 217 0
AUG-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 92 7 0 105 0
AUG-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 71 8 0 47 0
AUG-26 19600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 133 20 0 92 0
AUG-26 19700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 110 37 0 31 0
AUG-26 19800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 122 5 0 70 0
AUG-26 19900 P 5 5 5 5 12 | 4 4 4 1 0 34 12 | 164 4 24 133 0
AUG-26 20000 P 6 6 5 5 11 | 4 4 4 1 0 34 1 | 166 4 12 219 -10
AUG-26 20200 P 6 6 6 6 2 | 5 5 5 1 0 33 19 | 170 5 21 1139 0
AUG-26 20400 P 0 0 0 0 0 | 5 6 5 1 0 31 6 | 157 5 6 329 -1
AUG-26 20600 P 0 0 0 0 0 | 7 7 7 1 0 30 5 | 232 7 5 325 0
AUG-26 20800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 204 9 0 176 0
AUG-26 21000 P 10 10 10 10 2 | 0 0 0 1 0 28 0 | 300 10 2 205 +1
AUG-26 21200 P 0 0 0 0 0 | 9 9 9 1 -1 27 1 | 307 9 1 363 0
AUG-26 21400 P 11 11 11 11 1 | 10 10 10 1 -2 26 2 | 350 10 3 434 0
AUG-26 21600 P 14 14 12 12 4 | 12 12 10 2 -2 26 9 | 343 10 13 152 0
AUG-26 21800 P 15 15 14 14 10 | 13 13 13 3 -2 26 12 | 373 13 22 180 -7
AUG-26 22000 P 18 18 15 15 4 | 15 15 14 4 -3 26 9 | 525 14 13 565 +3
AUG-26 22200 P 0 0 0 0 0 | 16 18 15 5 -4 25 55 | 541 15 55 354 -55
AUG-26 22400 P 0 0 0 0 0 | 18 18 18 7 -4 25 8 | 533 18 8 532 -3
AUG-26 22600 P 0 0 0 0 0 | 23 23 20 9 -5 24 47 | 756 20 47 572 +2
AUG-26 22800 P 28 28 27 27 7 | 25 26 22 11 -7 24 28 | 835 22 35 605 -1
AUG-26 23000 P 34 34 30 30 15 | 30 31 25 15 -8 24 88 | 898 25 103 670 -4
AUG-26 23200 P 38 38 32 34 5 | 34 34 30 20 -10 23 52 | 828 30 57 585 +7
AUG-26 23400 P 40 40 40 40 1 | 41 41 34 26 -12 23 98 | 945 34 99 552 +43
AUG-26 23600 P 54 54 51 52 14 | 49 49 39 34 -15 22 76 | 928 39 90 538 -53
AUG-26 23800 P 65 65 62 64 12 | 58 58 46 44 -18 22 56 | 1024 46 68 525 -141
AUG-26 24000 P 77 80 67 71 16 | 72 72 55 57 -20 22 174 | 1010 55 190 723 +6
AUG-26 24200 P 91 95 81 81 16 | 84 85 68 73 -20 21 196 | 876 68 212 483 +94
AUG-26 24400 P 111 117 99 99 19 | 102 107 83 88 -27 21 171 | 913 83 190 388 -51
AUG-26 24600 P 133 146 123 123 55 | 125 134 103 111 -31 20 107 | 1330 103 162 430 -1
AUG-26 24800 P 167 186 150 156 117 | 156 168 125 141 -35 20 199 | 2055 125 316 361 +36
AUG-26 25000 P 205 230 188 192 81 | 190 208 153 176 -40 19 426 | 1250 153 507 512 +22
AUG-26 25200 P 250 283 238 239 58 | 236 262 190 219 -44 19 379 | 1166 190 437 562 +179
AUG-26 25400 P 313 336 297 304 25 | 299 322 235 271 -49 19 332 | 887 235 357 503 +163
AUG-26 25600 P 379 433 368 368 31 | 368 400 310 333 -52 18 267 | 1091 310 298 369 -71
AUG-26 25800 P 456 526 456 477 23 | 445 497 365 411 -57 18 378 | 1200 365 401 423 +180
AUG-26 26000 P 578 608 566 566 3 | 555 590 465 509 -56 18 223 | 1297 465 226 141 -65
AUG-26 26200 P 0 0 0 0 0 | 640 701 570 615 -62 18 64 | 857 570 64 73 +25
AUG-26 26400 P 843 843 833 833 2 | 723 840 716 733 -71 18 40 | 1692 716 42 30 +5
AUG-26 26600 P 1013 1013 1013 1013 1 | 923 979 856 878 -62 18 55 | 1150 856 56 36 +1
AUG-26 26800 P 1180 1180 1180 1180 1 | 1026 1136 1026 1028 -64 19 11 | 1305 1026 12 13 0
AUG-26 27000 P 1272 1272 1272 1272 1 | 1150 1279 1125 1181 -62 19 32 | 1425 1125 33 8 +2
AUG-26 27200 P 0 0 0 0 0 | 1282 1417 1282 1330 -75 18 20 | 2176 1282 20 10 +7
AUG-26 27400 P 0 0 0 0 0 | 0 0 0 1516 -73 19 0 | 2610 1835 0 0 0
AUG-26 27600 P 0 0 0 0 0 | 0 0 0 1693 -73 20 0 | 0 0 0 0 0
AUG-26 27800 P 0 0 0 0 0 | 0 0 0 1876 -71 20 0 | 2200 1978 0 4 0
AUG-26 28000 P 2160 2160 2160 2160 1 | 0 0 0 2061 -67 20 0 | 2256 2160 1 1 0
AUG-26 28200 P 0 0 0 0 0 | 0 0 0 2249 -53 20 0 | 2292 2292 0 1 0
AUG-26 28400 P 0 0 0 0 0 | 0 0 0 2430 -62 19 0 | 0 0 0 0 0
AUG-26 28600 P 0 0 0 0 0 | 0 0 0 2623 -62 19 0 | 4389 2828 0 3 0
AUG-26 28800 P 0 0 0 0 0 | 0 0 0 2818 -61 20 0 | 0 0 0 0 0
AUG-26 29000 P 0 0 0 0 0 | 0 0 0 3014 -60 20 0 | 4028 3867 0 1 0
AUG-26 29200 P 0 0 0 0 0 | 0 0 0 3212 -59 20 0 | 0 0 0 0 0
AUG-26 29400 P 0 0 0 0 0 | 0 0 0 3410 -58 20 0 | 0 0 0 0 0
AUG-26 29600 P 0 0 0 0 0 | 0 0 0 3608 -58 20 0 | 0 0 0 0 0
AUG-26 29800 P 0 0 0 0 0 | 0 0 0 3807 -57 20 0 | 0 0 0 0 0
AUG-26 30000 P 0 0 0 0 0 | 0 0 0 4006 -57 20 0 | 5355 5355 0 1 0
AUG-26 30200 P 0 0 0 0 0 | 0 0 0 4205 -76 20 0 | 0 0 0 0 0
AUG-26 30400 P 0 0 0 0 0 | 0 0 0 4405 -57 20 0 | 0 0 0 0 0
AUG-26 30600 P 0 0 0 0 0 | 0 0 0 4605 -56 21 0 | 0 0 0 0 0
AUG-26 30800 P 0 0 0 0 0 | 0 0 0 4805 -56 22 0 | 0 0 0 0 0
AUG-26 31000 P 0 0 0 0 0 | 0 0 0 5004 -57 0 0 | 0 0 0 0 0
AUG-26 31200 P 0 0 0 0 0 | 0 0 0 5204 -57 0 0 | 0 0 0 0 0
AUG-26 31400 P 0 0 0 0 0 | 0 0 0 5404 -56 0 0 | 0 0 0 0 0
AUG-26 31600 P 0 0 0 0 0 | 0 0 0 5604 -56 0 0 | 0 0 0 0 0
AUG-26 31800 P 0 0 0 0 0 | 0 0 0 5804 -56 0 0 | 0 0 0 0 0
AUG-26 32000 P 0 0 0 0 0 | 0 0 0 6004 -56 0 0 | 0 0 0 0 0
TOTAL PUT 554 | TOTAL PUT 3659 | TOTAL PUT 4213 16593 +308
| MONTH PUT/CALL RATIO 1.24
| MONTH TOTAL 7590 30218 +70
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 15200 C 0 0 0 0 0 | 0 0 0 10708 +59 0 0 | 0 0 0 0 0
SEP-26 17600 C 0 0 0 0 0 | 0 0 0 8308 +59 0 0 | 0 0 0 0 0
SEP-26 18000 C 0 0 0 0 0 | 0 0 0 7908 +58 0 0 | 0 0 0 0 0
SEP-26 18100 C 0 0 0 0 0 | 0 0 0 7808 +58 0 0 | 0 0 0 0 0
SEP-26 18200 C 0 0 0 0 0 | 0 0 0 7708 +58 0 0 | 0 0 0 0 0
SEP-26 18300 C 0 0 0 0 0 | 0 0 0 7608 +58 0 0 | 0 0 0 0 0
SEP-26 18400 C 0 0 0 0 0 | 0 0 0 7508 +58 0 0 | 0 0 0 0 0
SEP-26 18500 C 0 0 0 0 0 | 0 0 0 7408 +58 0 0 | 0 0 0 0 0
SEP-26 18600 C 0 0 0 0 0 | 0 0 0 7308 +58 0 0 | 0 0 0 0 0
SEP-26 18700 C 0 0 0 0 0 | 0 0 0 7208 +58 0 0 | 0 0 0 0 0
SEP-26 18800 C 0 0 0 0 0 | 0 0 0 7108 +57 0 0 | 0 0 0 0 0
SEP-26 18900 C 0 0 0 0 0 | 0 0 0 7008 +57 0 0 | 0 0 0 0 0
SEP-26 19000 C 0 0 0 0 0 | 0 0 0 6908 +57 0 0 | 0 0 0 0 0
SEP-26 19100 C 0 0 0 0 0 | 0 0 0 6808 +57 0 0 | 0 0 0 0 0
SEP-26 19200 C 0 0 0 0 0 | 0 0 0 6708 +57 0 0 | 0 0 0 0 0
SEP-26 19300 C 0 0 0 0 0 | 0 0 0 6608 +56 0 0 | 0 0 0 0 0
SEP-26 19400 C 0 0 0 0 0 | 0 0 0 6508 +56 0 0 | 0 0 0 0 0
SEP-26 19500 C 0 0 0 0 0 | 0 0 0 6408 +56 0 0 | 0 0 0 0 0
SEP-26 19600 C 0 0 0 0 0 | 0 0 0 6308 +55 0 0 | 6255 6140 0 0 0
SEP-26 19700 C 0 0 0 0 0 | 0 0 0 6208 +55 0 0 | 0 0 0 0 0
SEP-26 19800 C 0 0 0 0 0 | 0 0 0 6109 +55 23 0 | 6100 5492 0 0 0
SEP-26 19900 C 0 0 0 0 0 | 0 0 0 6009 +55 22 0 | 0 0 0 0 0
SEP-26 20000 C 0 0 0 0 0 | 0 0 0 5909 +54 22 0 | 6173 4534 0 1 0
SEP-26 20200 C 0 0 0 0 0 | 0 0 0 5709 +53 21 0 | 5117 4420 0 1 0
SEP-26 20400 C 0 0 0 0 0 | 0 0 0 5510 +52 22 0 | 6316 4286 0 2 0
SEP-26 20600 C 0 0 0 0 0 | 0 0 0 5310 +50 21 0 | 6300 4168 0 1 0
SEP-26 20800 C 0 0 0 0 0 | 0 0 0 5111 +48 21 0 | 6163 2880 0 1 0
SEP-26 21000 C 0 0 0 0 0 | 0 0 0 4913 +47 21 0 | 6172 3855 0 1 0
SEP-26 21200 C 0 0 0 0 0 | 0 0 0 4714 +44 21 0 | 5750 4950 0 2 0
SEP-26 21400 C 0 0 0 0 0 | 0 0 0 4516 +42 21 0 | 5565 3500 0 1 0
SEP-26 21600 C 0 0 0 0 0 | 0 0 0 4319 +40 21 0 | 5702 5378 0 1 0
SEP-26 21800 C 0 0 0 0 0 | 0 0 0 4123 +37 21 0 | 4470 1688 0 1 0
SEP-26 22000 C 0 0 0 0 0 | 0 0 0 3928 +35 21 0 | 4840 1556 0 1 0
SEP-26 22200 C 0 0 0 0 0 | 0 0 0 3734 +32 21 0 | 5175 4103 0 0 0
SEP-26 22400 C 0 0 0 0 0 | 0 0 0 3541 +29 21 0 | 4520 1028 0 31 0
SEP-26 22600 C 0 0 0 0 0 | 0 0 0 3350 +26 21 0 | 4700 898 0 2 0
SEP-26 22800 C 0 0 0 0 0 | 0 0 0 3161 +23 20 0 | 4104 817 0 5 0
SEP-26 23000 C 0 0 0 0 0 | 0 0 0 2975 +21 20 0 | 3700 721 0 62 0
SEP-26 23200 C 0 0 0 0 0 | 0 0 0 2791 +18 20 0 | 2480 780 0 88 0
SEP-26 23400 C 0 0 0 0 0 | 0 0 0 2611 +16 20 0 | 2020 574 0 65 0
SEP-26 23600 C 0 0 0 0 0 | 0 0 0 2435 +15 20 0 | 2306 515 0 59 0
SEP-26 23800 C 0 0 0 0 0 | 0 0 0 2262 +14 20 0 | 2250 475 0 24 0
SEP-26 24000 C 0 0 0 0 0 | 0 0 0 2094 +13 20 0 | 2050 393 0 63 0
SEP-26 24200 C 0 0 0 0 0 | 0 0 0 1931 +13 20 0 | 1998 343 0 101 0
SEP-26 24400 C 0 0 0 0 0 | 0 0 0 1774 +14 20 0 | 1480 300 0 80 0
SEP-26 24600 C 0 0 0 0 0 | 0 0 0 1622 +15 20 0 | 2205 263 0 21 0
SEP-26 24800 C 0 0 0 0 0 | 0 0 0 1477 +17 20 0 | 2222 227 0 424 0
SEP-26 25000 C 0 0 0 0 0 | 0 0 0 1314 +31 19 0 | 2170 200 0 197 0
SEP-26 25200 C 0 0 0 0 0 | 0 0 0 1178 +18 19 0 | 1835 178 0 166 0
SEP-26 25400 C 0 0 0 0 0 | 0 0 0 1052 +24 19 0 | 1763 157 0 141 0
SEP-26 25600 C 0 0 0 0 0 | 888 932 888 939 +12 19 12 | 1938 147 12 328 +1
SEP-26 25800 C 796 805 796 805 2 | 768 820 768 860 +38 19 9 | 1645 127 11 334 -6
SEP-26 26000 C 705 705 680 680 2 | 720 770 665 782 +56 20 92 | 2600 110 94 202 +82
SEP-26 26200 C 615 615 615 615 1 | 630 700 582 651 +11 19 12 | 1825 104 13 529 +1
SEP-26 26400 C 0 0 0 0 0 | 550 615 507 572 +10 19 58 | 1925 97 58 108 -19
SEP-26 26600 C 470 470 470 470 1 | 490 558 441 501 +8 19 15 | 1895 88 16 394 -7
SEP-26 26800 C 418 426 390 426 6 | 447 453 383 437 +5 19 29 | 1874 77 35 278 -1
SEP-26 27000 C 360 360 360 360 1 | 400 400 332 379 +1 19 62 | 1830 60 63 297 +16
SEP-26 27200 C 0 0 0 0 0 | 347 347 310 327 -3 19 33 | 1450 71 33 184 +9
SEP-26 27400 C 265 265 265 265 2 | 313 313 261 282 -5 19 48 | 1877 62 50 159 +41
SEP-26 27600 C 245 245 245 245 1 | 219 244 219 242 -8 19 27 | 850 56 28 180 +25
SEP-26 27800 C 209 209 209 209 1 | 206 222 192 208 -8 19 19 | 1123 48 20 117 -5
SEP-26 28000 C 186 186 178 178 4 | 198 202 165 179 -8 19 28 | 1390 50 32 116 -14
SEP-26 28200 C 0 0 0 0 0 | 160 160 138 153 -8 19 62 | 1036 52 62 282 +41
SEP-26 28400 C 128 136 128 135 3 | 130 130 130 132 -7 20 11 | 1072 47 14 96 -11
SEP-26 28600 C 0 0 0 0 0 | 105 105 102 110 -11 20 11 | 1123 42 11 166 +10
SEP-26 28800 C 96 96 96 96 2 | 104 115 90 92 -12 20 28 | 1020 42 30 114 -2
SEP-26 29000 C 0 0 0 0 0 | 82 85 76 77 -13 20 68 | 1256 9 68 167 +36
SEP-26 29200 C 0 0 0 0 0 | 80 80 69 63 -13 20 2 | 958 29 2 100 0
SEP-26 29400 C 61 61 61 61 1 | 0 0 0 52 -15 20 0 | 908 32 1 124 0
SEP-26 29600 C 0 0 0 0 0 | 59 59 59 43 -15 20 1 | 802 30 1 288 0
SEP-26 29800 C 0 0 0 0 0 | 41 46 41 35 -14 20 10 | 830 30 10 89 +10
SEP-26 30000 C 0 0 0 0 0 | 35 39 35 29 -13 20 2 | 824 24 2 182 0
SEP-26 30200 C 0 0 0 0 0 | 30 30 30 23 -13 20 3 | 735 23 3 70 0
SEP-26 30400 C 0 0 0 0 0 | 33 33 28 19 -11 20 6 | 747 23 6 87 +4
SEP-26 30600 C 0 0 0 0 0 | 24 24 24 15 -11 20 10 | 720 19 10 116 +5
SEP-26 30800 C 0 0 0 0 0 | 0 0 0 12 -10 20 0 | 614 18 0 90 0
SEP-26 31000 C 0 0 0 0 0 | 20 20 17 10 -8 20 3 | 637 16 3 28 +1
SEP-26 31200 C 0 0 0 0 0 | 0 0 0 8 -8 20 0 | 527 12 0 11 0
SEP-26 31400 C 0 0 0 0 0 | 0 0 0 7 -6 20 0 | 616 22 0 4 0
SEP-26 31600 C 0 0 0 0 0 | 0 0 0 5 -6 20 0 | 315 31 0 1 0
SEP-26 31800 C 0 0 0 0 0 | 0 0 0 4 -5 20 0 | 160 40 0 7 0
SEP-26 32000 C 0 0 0 0 0 | 0 0 0 3 -5 20 0 | 480 11 0 17 0
SEP-26 32200 C 0 0 0 0 0 | 8 8 8 2 -5 19 2 | 260 8 2 34 +2
SEP-26 32400 C 0 0 0 0 0 | 0 0 0 1 -5 19 0 | 312 10 0 6 0
SEP-26 32600 C 0 0 0 0 0 | 0 0 0 1 -4 19 0 | 198 11 0 7 0
SEP-26 32800 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 236 16 0 4 0
SEP-26 33000 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 285 10 0 54 0
SEP-26 33200 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 338 9 0 22 0
SEP-26 33400 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 240 14 0 2 0
SEP-26 33600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 111 14 0 7 0
SEP-26 33800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 290 5 0 34 0
TOTAL CALL 27 | TOTAL CALL 663 | TOTAL CALL 690 6977 +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
SEP-26 15200 P 0 0 0 0 0 | 3 3 3 1 0 43 4 | 3 3 4 5 +4
SEP-26 17600 P 0 0 0 0 0 | 8 9 8 1 0 32 5 | 109 8 5 279 +2
SEP-26 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 113 19 0 125 0
SEP-26 18100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 25 25 0 2 0
SEP-26 18200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 123 77 0 3 0
SEP-26 18300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 18 15 0 7 0
SEP-26 18400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-26 18500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 139 34 0 2 0
SEP-26 18600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-26 18700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-26 18800 P 0 0 0 0 0 | 16 16 15 1 0 27 2 | 50 15 2 1 -1
SEP-26 18900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-26 19000 P 0 0 0 0 0 | 16 17 16 1 0 26 11 | 177 16 11 18 +4
SEP-26 19100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 167 110 0 37 0
SEP-26 19200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 173 134 0 14 0
SEP-26 19300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 181 23 0 54 0
SEP-26 19400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 147 35 0 8 0
SEP-26 19500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 309 23 0 110 0
SEP-26 19600 P 28 28 28 28 1 | 28 28 28 1 -1 23 1 | 252 28 2 73 -2
SEP-26 19700 P 0 0 0 0 0 | 21 22 21 1 -2 23 2 | 246 21 2 20 0
SEP-26 19800 P 0 0 0 0 0 | 23 23 21 1 -3 23 2 | 244 21 2 7 0
SEP-26 19900 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 423 30 0 281 0
SEP-26 20000 P 0 0 0 0 0 | 24 24 23 1 -5 22 2 | 460 23 2 213 0
SEP-26 20200 P 0 0 0 0 0 | 0 0 0 1 -6 21 0 | 338 52 0 238 0
SEP-26 20400 P 0 0 0 0 0 | 0 0 0 2 -7 22 0 | 516 35 0 276 -5
SEP-26 20600 P 0 0 0 0 0 | 0 0 0 3 -8 22 0 | 577 39 0 208 0
SEP-26 20800 P 0 0 0 0 0 | 0 0 0 4 -10 22 0 | 540 41 0 201 0
SEP-26 21000 P 41 41 37 37 11 | 40 40 38 5 -13 21 22 | 644 37 33 275 -28
SEP-26 21200 P 0 0 0 0 0 | 0 0 0 7 -14 21 0 | 580 48 0 85 0
SEP-26 21400 P 0 0 0 0 0 | 48 48 45 9 -17 21 28 | 737 45 28 264 +13
SEP-26 21600 P 0 0 0 0 0 | 54 54 49 12 -19 21 9 | 788 49 9 329 +1
SEP-26 21800 P 60 60 60 60 2 | 57 57 55 16 -22 21 15 | 795 55 17 479 -27
SEP-26 22000 P 0 0 0 0 0 | 60 61 60 20 -25 21 5 | 855 60 5 817 0
SEP-26 22200 P 0 0 0 0 0 | 67 68 67 26 -28 21 61 | 912 67 61 570 0
SEP-26 22400 P 80 80 80 80 1 | 76 76 75 34 -31 21 16 | 990 75 17 531 -14
SEP-26 22600 P 91 91 90 90 3 | 90 90 78 43 -34 21 66 | 1025 78 69 669 +52
SEP-26 22800 P 103 103 96 96 5 | 97 101 94 55 -37 21 5 | 1150 94 10 402 0
SEP-26 23000 P 118 118 118 118 1 | 107 107 103 69 -39 21 43 | 1274 103 44 166 +1
SEP-26 23200 P 123 123 123 123 1 | 113 129 113 86 -42 20 21 | 1189 113 22 637 +7
SEP-26 23400 P 158 158 158 158 1 | 130 147 130 106 -44 20 82 | 1422 130 83 316 +48
SEP-26 23600 P 175 175 175 175 1 | 153 169 148 130 -44 20 107 | 1650 148 108 136 +14
SEP-26 23800 P 202 202 202 202 1 | 175 193 175 159 -38 20 50 | 1700 175 51 127 +17
SEP-26 24000 P 235 235 235 235 1 | 195 221 195 192 -33 20 71 | 1548 195 72 120 -40
SEP-26 24200 P 247 247 247 247 2 | 235 235 235 230 -31 20 9 | 1890 235 11 142 +7
SEP-26 24400 P 306 306 306 306 1 | 267 286 266 267 -35 20 7 | 1990 266 8 187 +1
SEP-26 24600 P 338 343 326 326 4 | 290 344 290 309 -38 20 15 | 2013 290 19 94 -12
SEP-26 24800 P 381 381 381 381 1 | 372 396 334 358 -41 19 123 | 2000 334 124 789 +97
SEP-26 25000 P 475 475 441 441 3 | 400 431 394 418 -38 19 29 | 2660 394 32 191 +8
SEP-26 25200 P 0 0 0 0 0 | 455 525 449 485 -34 19 65 | 1710 449 65 65 +8
SEP-26 25400 P 624 624 583 584 3 | 542 581 527 559 -36 19 36 | 2485 527 39 222 -17
SEP-26 25600 P 0 0 0 0 0 | 680 680 636 640 -40 19 52 | 2011 636 52 145 +10
SEP-26 25800 P 0 0 0 0 0 | 694 759 694 729 -47 19 22 | 2710 694 22 54 -9
SEP-26 26000 P 0 0 0 0 0 | 790 888 790 826 -37 19 65 | 3250 790 65 97 -46
SEP-26 26200 P 1027 1027 993 993 2 | 1032 1032 928 937 -57 19 20 | 2450 928 22 42 +17
SEP-26 26400 P 0 0 0 0 0 | 1020 1020 977 1050 -66 18 32 | 1845 977 32 44 +31
SEP-26 26600 P 0 0 0 0 0 | 1220 1220 1220 1172 -90 18 1 | 1988 1220 1 27 0
SEP-26 26800 P 0 0 0 0 0 | 0 0 0 1327 -74 19 0 | 2615 1761 0 12 0
SEP-26 27000 P 0 0 0 0 0 | 1500 1500 1500 1460 -88 19 3 | 3092 1500 3 13 +2
SEP-26 27200 P 0 0 0 0 0 | 0 0 0 1610 -81 19 0 | 4370 1870 0 13 0
SEP-26 27400 P 0 0 0 0 0 | 0 0 0 1782 -65 19 0 | 3660 1929 0 18 0
SEP-26 27600 P 0 0 0 0 0 | 0 0 0 1941 -67 19 0 | 3994 2560 0 3 0
SEP-26 27800 P 0 0 0 0 0 | 0 0 0 2104 -70 19 0 | 0 0 0 1 0
SEP-26 28000 P 0 0 0 0 0 | 0 0 0 2263 -81 19 0 | 4378 3260 0 7 0
SEP-26 28200 P 0 0 0 0 0 | 0 0 0 2444 -73 19 0 | 2765 2670 0 0 0
SEP-26 28400 P 0 0 0 0 0 | 0 0 0 2620 -74 19 0 | 0 0 0 0 0
SEP-26 28600 P 0 0 0 0 0 | 0 0 0 2799 -75 19 0 | 0 0 0 0 0
SEP-26 28800 P 0 0 0 0 0 | 0 0 0 2982 -74 19 0 | 5050 3200 0 4 0
SEP-26 29000 P 0 0 0 0 0 | 0 0 0 3166 -75 19 0 | 5730 2880 0 20 0
SEP-26 29200 P 0 0 0 0 0 | 0 0 0 3354 -74 20 0 | 5450 4683 0 1 0
SEP-26 29400 P 0 0 0 0 0 | 0 0 0 3543 -74 20 0 | 4208 4050 0 0 0
SEP-26 29600 P 0 0 0 0 0 | 0 0 0 3734 -73 20 0 | 5628 3477 0 1 0
SEP-26 29800 P 0 0 0 0 0 | 0 0 0 3926 -73 20 0 | 5700 3525 0 35 0
SEP-26 30000 P 0 0 0 0 0 | 0 0 0 4120 -72 20 0 | 4890 3758 0 3 0
SEP-26 30200 P 0 0 0 0 0 | 0 0 0 4315 -71 20 0 | 6177 4700 0 2 0
SEP-26 30400 P 0 0 0 0 0 | 0 0 0 4510 -70 20 0 | 0 0 0 0 0
SEP-26 30600 P 0 0 0 0 0 | 0 0 0 4707 -69 20 0 | 5800 4385 0 0 0
SEP-26 30800 P 0 0 0 0 0 | 0 0 0 4904 -68 20 0 | 6010 5658 0 0 0
SEP-26 31000 P 0 0 0 0 0 | 0 0 0 5102 -67 20 0 | 6270 4898 0 1 0
SEP-26 31200 P 0 0 0 0 0 | 0 0 0 5300 -66 20 0 | 0 0 0 0 0
SEP-26 31400 P 0 0 0 0 0 | 0 0 0 5498 -66 20 0 | 0 0 0 0 0
SEP-26 31600 P 0 0 0 0 0 | 0 0 0 5697 -65 20 0 | 0 0 0 0 0
SEP-26 31800 P 0 0 0 0 0 | 0 0 0 5896 -64 20 0 | 0 0 0 0 0
SEP-26 32000 P 0 0 0 0 0 | 0 0 0 6095 -64 20 0 | 6710 5825 0 1 0
SEP-26 32200 P 0 0 0 0 0 | 0 0 0 6294 -64 19 0 | 0 0 0 0 0
SEP-26 32400 P 0 0 0 0 0 | 0 0 0 6494 -63 20 0 | 0 0 0 0 0
SEP-26 32600 P 0 0 0 0 0 | 0 0 0 6693 -63 19 0 | 0 0 0 0 0
SEP-26 32800 P 0 0 0 0 0 | 0 0 0 6893 -62 20 0 | 0 0 0 0 0
SEP-26 33000 P 0 0 0 0 0 | 0 0 0 7093 -61 20 0 | 0 0 0 0 0
SEP-26 33200 P 0 0 0 0 0 | 0 0 0 7293 -61 21 0 | 0 0 0 0 0
SEP-26 33400 P 0 0 0 0 0 | 0 0 0 7493 -60 21 0 | 0 0 0 0 0
SEP-26 33600 P 0 0 0 0 0 | 0 0 0 7692 -61 0 0 | 6830 6750 0 0 0
SEP-26 33800 P 0 0 0 0 0 | 0 0 0 7892 -61 0 0 | 8230 8230 0 8 0
TOTAL PUT 45 | TOTAL PUT 1109 | TOTAL PUT 1154 10347 +143
| MONTH PUT/CALL RATIO 1.67
| MONTH TOTAL 1844 17324 +362
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 15981 +60 0 0 | 0 0 0 0 0
DEC-26 10100 C 0 0 0 0 0 | 0 0 0 15881 +60 0 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 15781 +60 0 0 | 0 0 0 0 0
DEC-26 10300 C 0 0 0 0 0 | 0 0 0 15681 +60 0 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 15581 +60 0 0 | 0 0 0 0 0
DEC-26 10500 C 0 0 0 0 0 | 0 0 0 15481 +60 0 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 15381 +60 0 0 | 0 0 0 0 0
DEC-26 10700 C 0 0 0 0 0 | 0 0 0 15281 +60 0 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 15181 +60 0 0 | 0 0 0 0 0
DEC-26 10900 C 0 0 0 0 0 | 0 0 0 15081 +60 0 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 14981 +60 0 0 | 0 0 0 0 0
DEC-26 11100 C 0 0 0 0 0 | 0 0 0 14881 +60 0 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 14781 +60 0 0 | 0 0 0 0 0
DEC-26 11300 C 0 0 0 0 0 | 0 0 0 14681 +60 0 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 14581 +60 0 0 | 0 0 0 0 0
DEC-26 11500 C 0 0 0 0 0 | 0 0 0 14481 +60 0 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 14381 +60 0 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 14181 +60 0 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 13981 +60 0 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 13781 +60 0 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 13581 +60 0 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 13381 +60 0 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 13181 +60 0 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 12981 +60 0 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 12781 +60 0 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 12581 +60 0 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 12381 +59 0 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 12182 +60 31 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 11982 +60 31 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 11782 +60 30 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 11582 +60 29 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 11382 +59 29 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 11183 +60 30 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 10983 +60 29 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 10783 +59 28 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 10584 +60 29 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 10384 +59 28 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 10185 +59 28 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 9986 +59 28 0 | 8886 6888 0 2 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 9786 +59 28 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 9587 +58 28 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 9388 +58 27 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 9190 +59 27 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 8991 +58 27 0 | 7720 5716 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 8793 +58 27 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 8595 +58 27 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 8397 +57 27 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 8199 +57 26 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 8002 +57 26 0 | 7871 6360 0 1 0
DEC-26 18100 C 0 0 0 0 0 | 0 0 0 7903 +56 26 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 7805 +56 26 0 | 0 0 0 0 0
DEC-26 18300 C 0 0 0 0 0 | 0 0 0 7707 +56 26 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 7609 +56 26 0 | 0 0 0 0 0
DEC-26 18500 C 0 0 0 0 0 | 0 0 0 7511 +56 26 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 7413 +55 26 0 | 0 0 0 0 0
DEC-26 18700 C 0 0 0 0 0 | 0 0 0 7315 +55 26 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 7217 +54 26 0 | 0 0 0 0 0
DEC-26 18900 C 0 0 0 0 0 | 0 0 0 7120 +55 26 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 7022 +54 25 0 | 7060 5116 0 0 0
DEC-26 19100 C 0 0 0 0 0 | 0 0 0 6925 +54 25 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 6828 +54 25 0 | 0 0 0 0 0
DEC-26 19300 C 0 0 0 0 0 | 0 0 0 6731 +53 25 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 6634 +53 25 0 | 0 0 0 0 0
DEC-26 19500 C 0 0 0 0 0 | 0 0 0 6537 +52 25 0 | 6158 5948 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 6441 +52 25 0 | 0 0 0 0 0
DEC-26 19700 C 0 0 0 0 0 | 0 0 0 6345 +52 25 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 6249 +51 25 0 | 6755 6620 0 0 0
DEC-26 19900 C 0 0 0 0 0 | 0 0 0 6153 +51 25 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 6058 +51 24 0 | 6424 3056 0 6 0
DEC-26 20200 C 0 0 0 0 0 | 0 0 0 5867 +49 24 0 | 6590 6065 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 5678 +49 24 0 | 0 0 0 0 0
DEC-26 20600 C 0 0 0 0 0 | 0 0 0 5490 +48 24 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 5303 +47 24 0 | 5800 5550 0 0 0
DEC-26 21000 C 0 0 0 0 0 | 0 0 0 5117 +45 24 0 | 5680 2438 0 10 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 4933 +44 23 0 | 0 0 0 0 0
DEC-26 21400 C 0 0 0 0 0 | 0 0 0 4750 +43 23 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 4569 +42 23 0 | 0 0 0 0 0
DEC-26 21800 C 0 0 0 0 0 | 0 0 0 4389 +40 23 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 4212 +39 23 0 | 3440 1665 0 6 0
DEC-26 22200 C 0 0 0 0 0 | 0 0 0 4037 +38 22 0 | 4000 1582 0 13 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 3863 +35 22 0 | 2356 1469 0 14 0
DEC-26 22600 C 0 0 0 0 0 | 0 0 0 3692 +34 22 0 | 1614 1414 0 10 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 3524 +32 22 0 | 3440 1375 0 9 0
DEC-26 23000 C 0 0 0 0 0 | 0 0 0 3358 +31 22 0 | 3680 1159 0 492 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 3195 +29 22 0 | 3089 1074 0 35 0
DEC-26 23400 C 0 0 0 0 0 | 0 0 0 3035 +28 21 0 | 2933 1070 0 7 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2877 +25 21 0 | 1680 965 0 51 0
DEC-26 23800 C 0 0 0 0 0 | 0 0 0 2723 +23 21 0 | 1400 854 0 52 0
DEC-26 24000 C 0 0 0 0 0 | 2578 2578 2578 2573 +22 21 1 | 2578 800 1 68 -1
DEC-26 24200 C 0 0 0 0 0 | 0 0 0 2426 +20 21 0 | 1706 850 0 58 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2282 +18 20 0 | 1780 660 0 87 0
DEC-26 24600 C 0 0 0 0 0 | 0 0 0 2143 +17 20 0 | 1552 605 0 137 0
DEC-26 24800 C 0 0 0 0 0 | 2010 2010 2010 2007 +14 20 1 | 2170 564 1 129 -1
DEC-26 25000 C 0 0 0 0 0 | 1894 1894 1894 1847 +26 19 7 | 2568 503 7 156 -4
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1725 +26 19 0 | 1605 490 0 170 0
DEC-26 25400 C 0 0 0 0 0 | 0 0 0 1606 +22 19 0 | 1855 423 0 80 0
DEC-26 25600 C 0 0 0 0 0 | 1462 1464 1462 1495 +18 19 14 | 1816 388 14 102 -14
DEC-26 25800 C 0 0 0 0 0 | 1426 1426 1342 1387 +10 19 42 | 1616 361 42 149 -42
DEC-26 26000 C 1254 1254 1254 1254 1 | 1330 1330 1284 1283 +5 19 3 | 1800 323 4 170 -3
DEC-26 26200 C 1161 1161 1161 1161 2 | 1164 1164 1164 1189 +5 19 7 | 1890 298 9 111 -2
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1100 +3 19 0 | 1798 329 0 188 0
DEC-26 26600 C 0 0 0 0 0 | 0 0 0 1016 +2 19 0 | 1563 251 0 217 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 938 +3 19 0 | 1140 243 0 283 0
DEC-26 27000 C 0 0 0 0 0 | 838 854 838 867 +3 19 2 | 1498 210 2 169 -2
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 798 0 19 0 | 1181 206 0 300 0
DEC-26 27400 C 0 0 0 0 0 | 0 0 0 735 -2 19 0 | 1167 200 0 356 0
DEC-26 27600 C 655 655 655 655 1 | 0 0 0 676 -4 19 0 | 1238 192 1 357 -1
DEC-26 27800 C 0 0 0 0 0 | 620 620 620 621 +1 19 1 | 995 162 1 247 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 570 0 19 0 | 1139 140 0 115 0
DEC-26 28200 C 0 0 0 0 0 | 0 0 0 523 -1 19 0 | 956 100 0 288 0
DEC-26 28400 C 0 0 0 0 0 | 482 482 482 479 -1 19 1 | 913 144 1 200 -1
DEC-26 28600 C 425 425 425 425 1 | 0 0 0 439 -2 19 0 | 840 130 1 94 +1
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 402 -3 19 0 | 800 129 0 67 0
DEC-26 29000 C 369 369 369 369 2 | 347 359 347 368 -5 19 5 | 888 113 7 113 -5
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 336 -3 19 0 | 714 199 0 62 0
DEC-26 29400 C 0 0 0 0 0 | 0 0 0 308 -4 19 0 | 459 110 0 39 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 282 -3 19 0 | 700 84 0 35 0
DEC-26 29800 C 0 0 0 0 0 | 243 243 243 259 -5 20 1 | 640 74 1 24 +1
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 235 -2 20 0 | 645 70 0 42 0
DEC-26 30200 C 0 0 0 0 0 | 216 216 216 215 -1 20 1 | 569 80 1 12 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 195 -1 20 0 | 465 76 0 36 0
DEC-26 30600 C 0 0 0 0 0 | 0 0 0 176 -1 20 0 | 350 61 0 4 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 159 -2 20 0 | 470 68 0 10 0
DEC-26 31000 C 0 0 0 0 0 | 0 0 0 144 -1 20 0 | 505 55 0 27 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 130 -1 20 0 | 383 100 0 9 0
DEC-26 31400 C 0 0 0 0 0 | 0 0 0 117 -2 20 0 | 400 68 0 10 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 102 -5 20 0 | 384 47 0 4 0
DEC-26 31800 C 0 0 0 0 0 | 0 0 0 92 -5 20 0 | 368 105 0 7 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 83 -4 20 0 | 379 41 0 27 0
DEC-26 32200 C 0 0 0 0 0 | 0 0 0 74 -4 20 0 | 154 36 0 12 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 67 -4 20 0 | 0 0 0 0 0
DEC-26 32600 C 0 0 0 0 0 | 0 0 0 60 -3 20 0 | 189 31 0 2 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 54 -3 20 0 | 0 0 0 0 0
DEC-26 33000 C 0 0 0 0 0 | 0 0 0 48 -5 20 0 | 233 28 0 16 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 43 -3 20 0 | 228 26 0 2 0
DEC-26 33400 C 0 0 0 0 0 | 0 0 0 38 -3 20 0 | 259 24 0 50 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 34 -3 20 0 | 123 23 0 16 0
DEC-26 33800 C 0 0 0 0 0 | 0 0 0 31 -2 20 0 | 128 24 0 54 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 27 -3 20 0 | 162 13 0 148 0
DEC-26 34400 C 0 0 0 0 0 | 30 30 30 22 -2 20 1 | 112 15 1 60 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 17 -2 20 0 | 120 12 0 43 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 14 -1 20 0 | 107 12 0 76 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 11 -1 20 0 | 12 12 0 2 0
DEC-26 36000 C 0 0 0 0 0 | 0 0 0 8 -1 20 0 | 111 12 0 108 0
DEC-26 36400 C 0 0 0 0 0 | 0 0 0 7 -1 20 0 | 14 13 0 6 0
DEC-26 36800 C 0 0 0 0 0 | 14 14 14 5 -1 20 1 | 16 11 1 9 +1
DEC-26 37200 C 0 0 0 0 0 | 0 0 0 4 -1 20 0 | 17 12 0 14 0
DEC-26 37600 C 0 0 0 0 0 | 0 0 0 3 -1 20 0 | 17 14 0 2 0
DEC-26 38000 C 0 0 0 0 0 | 0 0 0 2 -1 20 0 | 50 13 0 62 0
DEC-26 38400 C 0 0 0 0 0 | 0 0 0 1 -1 19 0 | 17 11 0 9 0
DEC-26 38800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 25 12 0 4 0
DEC-26 39200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 27 18 0 5 0
DEC-26 39600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 25 18 0 6 0
DEC-26 40000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 33 10 0 28 0
TOTAL CALL 7 | TOTAL CALL 88 | TOTAL CALL 95 6201 -73
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 12 3 0 184 0
DEC-26 10100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-26 10300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-26 10500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 13 11 0 4 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 8 8 0 4 0
DEC-26 10700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 10900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 13 4 0 107 0
DEC-26 11100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 11300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 11500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 13 0 5 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 22 14 0 7 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 23 8 0 104 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 21 13 0 15 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 22 13 0 14 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 25 13 0 10 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 13 0 4 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 26 13 0 57 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 16 16 0 2 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 15 13 0 7 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 17 17 0 2 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 43 15 0 4 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 64 20 0 11 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 55 55 0 5 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 53 30 0 7 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 31 29 0 2 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 66 66 0 1 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 86 26 0 93 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 61 61 0 1 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 100 29 0 91 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 66 66 0 1 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 64 37 0 13 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 106 36 0 248 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 6 -2 28 0 | 109 48 0 1 0
DEC-26 16600 P 0 0 0 0 0 | 31 31 31 7 -2 27 1 | 112 31 1 4 +1
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 9 -1 27 0 | 114 59 0 10 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 132 48 0 57 0
DEC-26 17200 P 0 0 0 0 0 | 42 42 42 12 -2 27 1 | 140 42 1 103 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 14 -2 27 0 | 155 71 0 52 0
DEC-26 17600 P 0 0 0 0 0 | 51 51 51 16 -3 27 1 | 167 51 1 42 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 18 -3 26 0 | 112 92 0 1 0
DEC-26 18000 P 0 0 0 0 0 | 56 56 56 21 -3 26 1 | 184 56 1 45 +1
DEC-26 18100 P 0 0 0 0 0 | 0 0 0 22 -4 26 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 24 -4 26 0 | 189 117 0 1 0
DEC-26 18300 P 0 0 0 0 0 | 0 0 0 26 -4 26 0 | 108 108 0 1 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 28 -4 26 0 | 119 118 0 8 0
DEC-26 18500 P 0 0 0 0 0 | 0 0 0 30 -4 26 0 | 0 0 0 0 0
DEC-26 18600 P 76 76 76 76 5 | 0 0 0 32 -5 26 0 | 327 76 5 1 -5
DEC-26 18700 P 0 0 0 0 0 | 0 0 0 34 -5 26 0 | 125 125 0 1 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 36 -6 26 0 | 200 92 0 5 0
DEC-26 18900 P 0 0 0 0 0 | 0 0 0 39 -5 26 0 | 0 0 0 0 0
DEC-26 19000 P 86 86 86 86 6 | 0 0 0 41 -6 25 0 | 375 86 6 15 -6
DEC-26 19100 P 0 0 0 0 0 | 0 0 0 44 -6 25 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 47 -6 25 0 | 328 95 0 0 0
DEC-26 19300 P 0 0 0 0 0 | 0 0 0 50 -7 25 0 | 413 338 0 2 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 53 -7 25 0 | 380 223 0 2 0
DEC-26 19500 P 0 0 0 0 0 | 0 0 0 56 -8 25 0 | 346 105 0 10 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 60 -8 25 0 | 476 120 0 78 0
DEC-26 19700 P 0 0 0 0 0 | 0 0 0 64 -8 25 0 | 491 136 0 25 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 68 -9 25 0 | 510 119 0 22 0
DEC-26 19900 P 0 0 0 0 0 | 0 0 0 72 -9 25 0 | 468 129 0 12 0
DEC-26 20000 P 0 0 0 0 0 | 109 109 109 77 -9 24 1 | 482 109 1 52 0
DEC-26 20200 P 0 0 0 0 0 | 0 0 0 86 -11 24 0 | 473 137 0 57 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 100 -8 24 0 | 510 195 0 55 0
DEC-26 20600 P 0 0 0 0 0 | 0 0 0 112 -9 24 0 | 599 188 0 86 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 125 -10 24 0 | 700 264 0 172 -5
DEC-26 21000 P 0 0 0 0 0 | 0 0 0 140 -11 24 0 | 806 185 0 135 0
DEC-26 21200 P 0 0 0 0 0 | 185 185 178 156 -12 24 2 | 808 178 2 106 +1
DEC-26 21400 P 0 0 0 0 0 | 0 0 0 174 -12 23 0 | 833 214 0 136 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 193 -13 23 0 | 993 247 0 51 0
DEC-26 21800 P 0 0 0 0 0 | 0 0 0 215 -13 23 0 | 1068 269 0 231 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 238 -22 23 0 | 1149 275 0 328 0
DEC-26 22200 P 0 0 0 0 0 | 0 0 0 263 -24 23 0 | 1248 315 0 331 0
DEC-26 22400 P 0 0 0 0 0 | 300 303 293 291 -21 23 3 | 1330 293 3 111 +1
DEC-26 22600 P 0 0 0 0 0 | 308 330 308 317 -20 22 21 | 1422 308 21 109 +1
DEC-26 22800 P 0 0 0 0 0 | 338 351 338 346 -24 22 46 | 1536 338 46 19 -42
DEC-26 23000 P 0 0 0 0 0 | 370 389 363 376 -25 22 39 | 1531 363 39 898 +38
DEC-26 23200 P 0 0 0 0 0 | 413 413 409 408 -26 21 28 | 1340 409 28 47 +14
DEC-26 23400 P 0 0 0 0 0 | 455 470 448 443 -29 21 9 | 1566 448 9 152 -2
DEC-26 23600 P 0 0 0 0 0 | 485 485 485 483 -32 21 1 | 1802 485 1 113 -1
DEC-26 23800 P 0 0 0 0 0 | 539 542 539 526 -35 21 8 | 1900 539 8 99 +1
DEC-26 24000 P 0 0 0 0 0 | 580 580 572 577 -34 21 8 | 1665 572 8 63 -7
DEC-26 24200 P 0 0 0 0 0 | 0 0 0 626 -38 20 0 | 2088 847 0 72 0
DEC-26 24400 P 0 0 0 0 0 | 685 685 685 680 -41 20 1 | 2222 685 1 83 0
DEC-26 24600 P 0 0 0 0 0 | 758 758 758 739 -42 20 7 | 2541 758 7 71 0
DEC-26 24800 P 0 0 0 0 0 | 815 815 815 802 -44 20 1 | 1740 815 1 20 +1
DEC-26 25000 P 898 898 898 898 1 | 891 905 884 874 -45 20 5 | 2968 884 6 87 -2
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 948 -45 19 0 | 1925 1046 0 50 0
DEC-26 25400 P 0 0 0 0 0 | 1025 1025 1025 1030 -51 19 1 | 2895 1025 1 199 0
DEC-26 25600 P 0 0 0 0 0 | 1134 1134 1129 1119 -53 19 14 | 3117 1129 14 97 +14
DEC-26 25800 P 0 0 0 0 0 | 1161 1228 1161 1208 -58 19 21 | 3200 1161 21 87 +19
DEC-26 26000 P 1350 1399 1350 1399 2 | 1330 1368 1283 1307 -55 19 72 | 3316 1283 74 135 +70
DEC-26 26200 P 0 0 0 0 0 | 1360 1482 1360 1411 -57 19 167 | 3580 1360 167 119 +117
DEC-26 26400 P 0 0 0 0 0 | 1525 1544 1468 1522 -37 19 93 | 3600 1468 93 73 +67
DEC-26 26600 P 0 0 0 0 0 | 0 0 0 1642 -65 19 0 | 2817 1865 0 43 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 1764 -65 19 0 | 1996 1965 0 35 0
DEC-26 27000 P 0 0 0 0 0 | 0 0 0 1890 -68 19 0 | 3515 2649 0 2 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 2030 -62 19 0 | 0 0 0 0 0
DEC-26 27400 P 0 0 0 0 0 | 0 0 0 2166 -64 19 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 2307 -64 19 0 | 4702 4321 0 0 0
DEC-26 27800 P 0 0 0 0 0 | 0 0 0 2451 -65 19 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 2600 -65 19 0 | 4000 3310 0 0 0
DEC-26 28200 P 0 0 0 0 0 | 0 0 0 2751 -66 19 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 2906 -66 19 0 | 4277 2985 0 2 0
DEC-26 28600 P 0 0 0 0 0 | 0 0 0 3065 -66 19 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 3226 -66 19 0 | 3942 3790 0 0 0
DEC-26 29000 P 0 0 0 0 0 | 0 0 0 3390 -67 19 0 | 4075 3750 0 2 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 3558 -66 19 0 | 0 0 0 0 0
DEC-26 29400 P 0 0 0 0 0 | 0 0 0 3727 -67 19 0 | 4206 4086 0 1 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 3899 -67 19 0 | 0 0 0 0 0
DEC-26 29800 P 0 0 0 0 0 | 0 0 0 4073 -67 19 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 4250 -66 19 0 | 7100 4320 0 1 0
DEC-26 30200 P 0 0 0 0 0 | 0 0 0 4428 -67 19 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 4608 -67 19 0 | 0 0 0 0 0
DEC-26 30600 P 0 0 0 0 0 | 0 0 0 4790 -66 20 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 4974 -66 20 0 | 6970 6486 0 0 0
DEC-26 31000 P 0 0 0 0 0 | 0 0 0 5159 -65 20 0 | 8536 5180 0 6 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 5345 -65 20 0 | 0 0 0 0 0
DEC-26 31400 P 0 0 0 0 0 | 0 0 0 5533 -65 20 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 5721 -65 20 0 | 0 0 0 0 0
DEC-26 31800 P 0 0 0 0 0 | 0 0 0 5911 -65 20 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 6102 -64 20 0 | 8700 6392 0 6 0
DEC-26 32200 P 0 0 0 0 0 | 0 0 0 6293 -64 20 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 6486 -64 20 0 | 0 0 0 0 0
DEC-26 32600 P 0 0 0 0 0 | 0 0 0 6679 -63 20 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 6873 -63 20 0 | 0 0 0 0 0
DEC-26 33000 P 0 0 0 0 0 | 0 0 0 7067 -63 20 0 | 7833 7603 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 7262 -63 20 0 | 0 0 0 0 0
DEC-26 33400 P 0 0 0 0 0 | 0 0 0 7457 -63 20 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 7653 -63 20 0 | 0 0 0 0 0
DEC-26 33800 P 0 0 0 0 0 | 0 0 0 7850 -62 20 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 8046 -63 20 0 | 8260 8260 0 2 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 8441 -62 20 0 | 8630 8630 0 1 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 8836 -62 20 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 9233 -61 20 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 9630 -61 20 0 | 0 0 0 0 0
DEC-26 36000 P 0 0 0 0 0 | 0 0 0 10027 -61 20 0 | 0 0 0 0 0
DEC-26 36400 P 0 0 0 0 0 | 0 0 0 10426 -61 20 0 | 0 0 0 0 0
DEC-26 36800 P 0 0 0 0 0 | 0 0 0 10824 -61 20 0 | 0 0 0 0 0
DEC-26 37200 P 0 0 0 0 0 | 0 0 0 11223 -61 20 0 | 0 0 0 0 0
DEC-26 37600 P 0 0 0 0 0 | 0 0 0 11622 -61 20 0 | 0 0 0 0 0
DEC-26 38000 P 0 0 0 0 0 | 0 0 0 12022 -60 21 0 | 0 0 0 0 0
DEC-26 38400 P 0 0 0 0 0 | 0 0 0 12421 -60 20 0 | 0 0 0 0 0
DEC-26 38800 P 0 0 0 0 0 | 0 0 0 12821 -60 21 0 | 0 0 0 0 0
DEC-26 39200 P 0 0 0 0 0 | 0 0 0 13220 -60 20 0 | 0 0 0 0 0
DEC-26 39600 P 0 0 0 0 0 | 0 0 0 13620 -60 21 0 | 0 0 0 0 0
DEC-26 40000 P 0 0 0 0 0 | 0 0 0 14020 -60 21 0 | 0 0 0 0 0
TOTAL PUT 14 | TOTAL PUT 552 | TOTAL PUT 566 6046 +276
| MONTH PUT/CALL RATIO 5.95
| MONTH TOTAL 661 12247 +203
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 10957 +52 27 0 | 0 0 0 0 0
MAR-27 17800 C 0 0 0 0 0 | 0 0 0 8402 +48 25 0 | 0 0 0 0 0
MAR-27 18000 C 0 0 0 0 0 | 0 0 0 8209 +48 25 0 | 0 0 0 0 0
MAR-27 18100 C 0 0 0 0 0 | 0 0 0 8112 +47 25 0 | 0 0 0 0 0
MAR-27 18200 C 0 0 0 0 0 | 0 0 0 8016 +47 25 0 | 0 0 0 0 0
MAR-27 18300 C 0 0 0 0 0 | 0 0 0 7920 +47 25 0 | 0 0 0 0 0
MAR-27 18400 C 0 0 0 0 0 | 0 0 0 7824 +46 25 0 | 0 0 0 0 0
MAR-27 18500 C 0 0 0 0 0 | 0 0 0 7728 +46 25 0 | 0 0 0 0 0
MAR-27 18600 C 0 0 0 0 0 | 0 0 0 7633 +46 25 0 | 0 0 0 0 0
MAR-27 18700 C 0 0 0 0 0 | 0 0 0 7538 +46 25 0 | 0 0 0 0 0
MAR-27 18800 C 0 0 0 0 0 | 0 0 0 7443 +46 25 0 | 0 0 0 0 0
MAR-27 18900 C 0 0 0 0 0 | 0 0 0 7348 +45 24 0 | 0 0 0 0 0
MAR-27 19000 C 0 0 0 0 0 | 0 0 0 7253 +45 24 0 | 0 0 0 0 0
MAR-27 19100 C 0 0 0 0 0 | 0 0 0 7158 +44 24 0 | 0 0 0 0 0
MAR-27 19200 C 0 0 0 0 0 | 0 0 0 7064 +44 24 0 | 0 0 0 0 0
MAR-27 19300 C 0 0 0 0 0 | 0 0 0 6970 +43 24 0 | 0 0 0 0 0
MAR-27 19400 C 0 0 0 0 0 | 0 0 0 6877 +44 24 0 | 0 0 0 0 0
MAR-27 19500 C 0 0 0 0 0 | 0 0 0 6783 +43 24 0 | 0 0 0 0 0
MAR-27 19600 C 0 0 0 0 0 | 0 0 0 6690 +43 24 0 | 0 0 0 0 0
MAR-27 19700 C 0 0 0 0 0 | 0 0 0 6597 +42 24 0 | 0 0 0 0 0
MAR-27 19800 C 0 0 0 0 0 | 0 0 0 6504 +41 24 0 | 0 0 0 0 0
MAR-27 19900 C 0 0 0 0 0 | 0 0 0 6412 +41 24 0 | 0 0 0 0 0
MAR-27 20000 C 0 0 0 0 0 | 0 0 0 6320 +41 24 0 | 0 0 0 0 0
MAR-27 20200 C 0 0 0 0 0 | 0 0 0 6137 +40 24 0 | 0 0 0 0 0
MAR-27 20400 C 0 0 0 0 0 | 0 0 0 5955 +39 23 0 | 0 0 0 0 0
MAR-27 20600 C 0 0 0 0 0 | 0 0 0 5775 +39 23 0 | 0 0 0 0 0
MAR-27 20800 C 0 0 0 0 0 | 0 0 0 5596 +38 23 0 | 0 0 0 0 0
MAR-27 21000 C 0 0 0 0 0 | 0 0 0 5419 +37 23 0 | 0 0 0 0 0
MAR-27 21200 C 0 0 0 0 0 | 0 0 0 5243 +36 23 0 | 0 0 0 0 0
MAR-27 21400 C 0 0 0 0 0 | 0 0 0 5069 +34 23 0 | 0 0 0 0 0
MAR-27 21600 C 0 0 0 0 0 | 0 0 0 4897 +34 23 0 | 0 0 0 0 0
MAR-27 21800 C 0 0 0 0 0 | 0 0 0 4727 +33 22 0 | 0 0 0 0 0
MAR-27 22000 C 0 0 0 0 0 | 0 0 0 4559 +32 22 0 | 0 0 0 0 0
MAR-27 22200 C 0 0 0 0 0 | 0 0 0 4392 +30 22 0 | 0 0 0 0 0
MAR-27 22400 C 0 0 0 0 0 | 0 0 0 4229 +30 22 0 | 0 0 0 0 0
MAR-27 22600 C 0 0 0 0 0 | 0 0 0 4067 +28 22 0 | 0 0 0 0 0
MAR-27 22800 C 0 0 0 0 0 | 0 0 0 3908 +27 22 0 | 0 0 0 0 0
MAR-27 23000 C 0 0 0 0 0 | 0 0 0 3751 +26 22 0 | 0 0 0 0 0
MAR-27 23200 C 0 0 0 0 0 | 0 0 0 3596 +24 21 0 | 0 0 0 0 0
MAR-27 23400 C 0 0 0 0 0 | 0 0 0 3445 +23 21 0 | 0 0 0 0 0
MAR-27 23600 C 0 0 0 0 0 | 0 0 0 3296 +22 21 0 | 0 0 0 0 0
MAR-27 23800 C 0 0 0 0 0 | 0 0 0 3150 +21 21 0 | 0 0 0 0 0
MAR-27 24000 C 0 0 0 0 0 | 0 0 0 3006 +19 21 0 | 0 0 0 0 0
MAR-27 24200 C 0 0 0 0 0 | 0 0 0 2866 +18 21 0 | 0 0 0 0 0
MAR-27 24400 C 0 0 0 0 0 | 0 0 0 2729 +17 21 0 | 0 0 0 0 0
MAR-27 24600 C 0 0 0 0 0 | 0 0 0 2595 +16 20 0 | 0 0 0 0 0
MAR-27 24800 C 0 0 0 0 0 | 0 0 0 2464 +14 20 0 | 0 0 0 0 0
MAR-27 25000 C 0 0 0 0 0 | 0 0 0 2306 +21 20 0 | 0 0 0 0 0
MAR-27 25200 C 0 0 0 0 0 | 0 0 0 2185 +19 20 0 | 0 0 0 0 0
MAR-27 25400 C 0 0 0 0 0 | 0 0 0 2068 +24 20 0 | 0 0 0 0 0
MAR-27 25600 C 0 0 0 0 0 | 0 0 0 1958 +19 20 0 | 0 0 0 0 0
MAR-27 25800 C 0 0 0 0 0 | 0 0 0 1848 +16 19 0 | 1829 1829 0 1 0
MAR-27 26000 C 0 0 0 0 0 | 1680 1708 1680 1742 +11 19 2 | 1724 1680 2 3 +2
MAR-27 26200 C 0 0 0 0 0 | 0 0 0 1642 +10 19 0 | 1526 1526 0 7 0
MAR-27 26400 C 0 0 0 0 0 | 0 0 0 1549 +9 19 0 | 1450 1450 0 7 0
MAR-27 26600 C 0 0 0 0 0 | 0 0 0 1460 +9 19 0 | 0 0 0 0 0
MAR-27 26800 C 0 0 0 0 0 | 0 0 0 1375 +8 19 0 | 0 0 0 0 0
MAR-27 27000 C 0 0 0 0 0 | 0 0 0 1294 +7 19 0 | 0 0 0 0 0
MAR-27 27200 C 0 0 0 0 0 | 0 0 0 1216 -2 19 0 | 0 0 0 0 0
MAR-27 27400 C 0 0 0 0 0 | 0 0 0 1143 -4 19 0 | 0 0 0 0 0
MAR-27 27600 C 0 0 0 0 0 | 0 0 0 1074 +3 19 0 | 0 0 0 0 0
MAR-27 27800 C 0 0 0 0 0 | 0 0 0 1007 0 19 0 | 0 0 0 0 0
MAR-27 28000 C 0 0 0 0 0 | 0 0 0 946 -6 19 0 | 0 0 0 0 0
MAR-27 28200 C 0 0 0 0 0 | 846 846 846 891 +3 19 2 | 846 846 2 2 +2
MAR-27 28400 C 0 0 0 0 0 | 839 839 791 836 -2 19 4 | 839 791 4 4 +4
MAR-27 28600 C 0 0 0 0 0 | 746 746 746 782 -4 19 2 | 746 746 2 2 +2
MAR-27 28800 C 0 0 0 0 0 | 739 739 699 734 -11 19 6 | 748 699 6 6 +5
MAR-27 29000 C 0 0 0 0 0 | 694 694 693 688 -5 19 6 | 694 693 6 6 +6
MAR-27 29200 C 0 0 0 0 0 | 649 649 611 645 -6 19 6 | 649 611 6 6 +6
MAR-27 29400 C 0 0 0 0 0 | 0 0 0 604 -4 19 0 | 0 0 0 0 0
MAR-27 29600 C 0 0 0 0 0 | 0 0 0 565 +16 19 0 | 0 0 0 0 0
MAR-27 29800 C 0 0 0 0 0 | 0 0 0 529 +18 19 0 | 0 0 0 0 0
MAR-27 30000 C 0 0 0 0 0 | 0 0 0 495 +21 19 0 | 0 0 0 0 0
MAR-27 30200 C 0 0 0 0 0 | 0 0 0 462 +22 19 0 | 0 0 0 0 0
MAR-27 30400 C 0 0 0 0 0 | 0 0 0 432 +25 20 0 | 0 0 0 0 0
MAR-27 30600 C 0 0 0 0 0 | 0 0 0 403 +26 20 0 | 0 0 0 0 0
MAR-27 30800 C 0 0 0 0 0 | 0 0 0 376 +27 20 0 | 0 0 0 0 0
MAR-27 31000 C 363 363 363 363 1 | 0 0 0 351 +19 20 0 | 363 363 1 1 +1
MAR-27 31200 C 0 0 0 0 0 | 0 0 0 327 +29 20 0 | 0 0 0 0 0
MAR-27 31400 C 0 0 0 0 0 | 0 0 0 307 +32 20 0 | 0 0 0 0 0
MAR-27 31600 C 0 0 0 0 0 | 0 0 0 287 +34 20 0 | 0 0 0 0 0
MAR-27 31800 C 0 0 0 0 0 | 0 0 0 268 +35 20 0 | 279 277 0 2 0
MAR-27 32000 C 249 250 249 250 2 | 270 270 270 248 +34 20 1 | 270 238 3 8 +3
TOTAL CALL 3 | TOTAL CALL 29 | TOTAL CALL 32 55 +31
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 15200 P 0 0 0 0 0 | 0 0 0 11 -1 27 0 | 52 51 0 2 0
MAR-27 17800 P 0 0 0 0 0 | 0 0 0 56 -5 25 0 | 116 115 0 3 0
MAR-27 18000 P 0 0 0 0 0 | 112 112 112 63 -5 25 1 | 123 112 1 2 +1
MAR-27 18100 P 0 0 0 0 0 | 0 0 0 66 -6 25 0 | 0 0 0 0 0
MAR-27 18200 P 0 0 0 0 0 | 0 0 0 70 -6 25 0 | 124 124 0 1 0
MAR-27 18300 P 0 0 0 0 0 | 0 0 0 74 -6 25 0 | 0 0 0 0 0
MAR-27 18400 P 0 0 0 0 0 | 0 0 0 78 -7 25 0 | 0 0 0 0 0
MAR-27 18500 P 0 0 0 0 0 | 0 0 0 82 -7 25 0 | 148 145 0 3 0
MAR-27 18600 P 0 0 0 0 0 | 0 0 0 87 -7 25 0 | 148 148 0 2 0
MAR-27 18700 P 0 0 0 0 0 | 0 0 0 92 -7 25 0 | 0 0 0 0 0
MAR-27 18800 P 0 0 0 0 0 | 0 0 0 97 -7 25 0 | 0 0 0 0 0
MAR-27 18900 P 0 0 0 0 0 | 0 0 0 102 -8 24 0 | 0 0 0 0 0
MAR-27 19000 P 0 0 0 0 0 | 0 0 0 107 -8 24 0 | 171 160 0 4 0
MAR-27 19100 P 0 0 0 0 0 | 0 0 0 112 -9 24 0 | 0 0 0 0 0
MAR-27 19200 P 0 0 0 0 0 | 0 0 0 118 -9 24 0 | 0 0 0 0 0
MAR-27 19300 P 0 0 0 0 0 | 0 0 0 124 -10 24 0 | 0 0 0 0 0
MAR-27 19400 P 0 0 0 0 0 | 0 0 0 131 -9 24 0 | 0 0 0 0 0
MAR-27 19500 P 0 0 0 0 0 | 0 0 0 137 -10 24 0 | 201 201 0 1 0
MAR-27 19600 P 0 0 0 0 0 | 0 0 0 144 -10 24 0 | 0 0 0 0 0
MAR-27 19700 P 0 0 0 0 0 | 0 0 0 151 -11 24 0 | 216 216 0 1 0
MAR-27 19800 P 0 0 0 0 0 | 0 0 0 158 -12 24 0 | 0 0 0 0 0
MAR-27 19900 P 0 0 0 0 0 | 0 0 0 166 -12 24 0 | 0 0 0 0 0
MAR-27 20000 P 0 0 0 0 0 | 0 0 0 174 -12 24 0 | 243 240 0 3 0
MAR-27 20200 P 0 0 0 0 0 | 0 0 0 197 -7 24 0 | 0 0 0 0 0
MAR-27 20400 P 0 0 0 0 0 | 0 0 0 216 -7 24 0 | 0 0 0 0 0
MAR-27 20600 P 0 0 0 0 0 | 0 0 0 236 -7 23 0 | 0 0 0 0 0
MAR-27 20800 P 0 0 0 0 0 | 0 0 0 258 -7 23 0 | 0 0 0 0 0
MAR-27 21000 P 0 0 0 0 0 | 0 0 0 281 -8 23 0 | 0 0 0 0 0
MAR-27 21200 P 0 0 0 0 0 | 0 0 0 306 -8 23 0 | 0 0 0 0 0
MAR-27 21400 P 0 0 0 0 0 | 0 0 0 333 -9 23 0 | 0 0 0 0 0
MAR-27 21600 P 0 0 0 0 0 | 0 0 0 362 -8 23 0 | 0 0 0 0 0
MAR-27 21800 P 0 0 0 0 0 | 0 0 0 392 -9 23 0 | 0 0 0 0 0
MAR-27 22000 P 0 0 0 0 0 | 0 0 0 425 -9 23 0 | 0 0 0 0 0
MAR-27 22200 P 0 0 0 0 0 | 0 0 0 460 -9 22 0 | 0 0 0 0 0
MAR-27 22400 P 0 0 0 0 0 | 0 0 0 489 -22 22 0 | 0 0 0 0 0
MAR-27 22600 P 0 0 0 0 0 | 0 0 0 525 -23 22 0 | 0 0 0 0 0
MAR-27 22800 P 0 0 0 0 0 | 0 0 0 561 -24 22 0 | 0 0 0 0 0
MAR-27 23000 P 0 0 0 0 0 | 0 0 0 600 -23 21 0 | 629 629 0 1 0
MAR-27 23200 P 0 0 0 0 0 | 0 0 0 640 -26 21 0 | 668 668 0 1 0
MAR-27 23400 P 0 0 0 0 0 | 0 0 0 685 -27 21 0 | 0 0 0 0 0
MAR-27 23600 P 0 0 0 0 0 | 0 0 0 732 -28 21 0 | 784 784 0 1 0
MAR-27 23800 P 0 0 0 0 0 | 0 0 0 782 -31 21 0 | 0 0 0 0 0
MAR-27 24000 P 0 0 0 0 0 | 0 0 0 835 -33 20 0 | 920 920 0 1 0
MAR-27 24200 P 0 0 0 0 0 | 0 0 0 893 -35 20 0 | 999 999 0 1 0
MAR-27 24400 P 0 0 0 0 0 | 0 0 0 956 -36 20 0 | 0 0 0 0 0
MAR-27 24600 P 0 0 0 0 0 | 0 0 0 1021 -41 20 0 | 0 0 0 0 0
MAR-27 24800 P 0 0 0 0 0 | 0 0 0 1092 -50 20 0 | 0 0 0 0 0
MAR-27 25000 P 0 0 0 0 0 | 0 0 0 1164 -54 20 0 | 0 0 0 0 0
MAR-27 25200 P 0 0 0 0 0 | 0 0 0 1249 -50 20 0 | 0 0 0 0 0
MAR-27 25400 P 0 0 0 0 0 | 0 0 0 1325 -59 20 0 | 0 0 0 0 0
MAR-27 25600 P 0 0 0 0 0 | 0 0 0 1413 -60 20 0 | 0 0 0 0 0
MAR-27 25800 P 0 0 0 0 0 | 0 0 0 1508 -58 20 0 | 1556 1556 0 1 0
MAR-27 26000 P 0 0 0 0 0 | 1615 1641 1615 1604 -60 19 3 | 1699 1615 3 3 +2
MAR-27 26200 P 0 0 0 0 0 | 0 0 0 1703 -64 19 0 | 0 0 0 0 0
MAR-27 26400 P 0 0 0 0 0 | 0 0 0 1811 -48 19 0 | 0 0 0 0 0
MAR-27 26600 P 0 0 0 0 0 | 0 0 0 1920 -66 19 0 | 0 0 0 0 0
MAR-27 26800 P 0 0 0 0 0 | 0 0 0 2035 -67 19 0 | 0 0 0 0 0
MAR-27 27000 P 0 0 0 0 0 | 0 0 0 2153 -69 19 0 | 0 0 0 0 0
MAR-27 27200 P 0 0 0 0 0 | 0 0 0 2291 -44 19 0 | 0 0 0 0 0
MAR-27 27400 P 0 0 0 0 0 | 0 0 0 2420 -42 19 0 | 0 0 0 0 0
MAR-27 27600 P 0 0 0 0 0 | 0 0 0 2552 -39 19 0 | 0 0 0 0 0
MAR-27 27800 P 0 0 0 0 0 | 0 0 0 2688 -37 19 0 | 0 0 0 0 0
MAR-27 28000 P 0 0 0 0 0 | 0 0 0 2826 -35 19 0 | 0 0 0 0 0
MAR-27 28200 P 0 0 0 0 0 | 0 0 0 2968 -32 20 0 | 0 0 0 0 0
MAR-27 28400 P 0 0 0 0 0 | 0 0 0 3113 -30 20 0 | 0 0 0 0 0
MAR-27 28600 P 0 0 0 0 0 | 0 0 0 3260 -28 20 0 | 0 0 0 0 0
MAR-27 28800 P 0 0 0 0 0 | 0 0 0 3410 -26 20 0 | 0 0 0 0 0
MAR-27 29000 P 0 0 0 0 0 | 0 0 0 3563 -25 20 0 | 0 0 0 0 0
MAR-27 29200 P 0 0 0 0 0 | 0 0 0 3719 -22 20 0 | 0 0 0 0 0
MAR-27 29400 P 0 0 0 0 0 | 0 0 0 3877 -21 20 0 | 0 0 0 0 0
MAR-27 29600 P 0 0 0 0 0 | 0 0 0 4037 -19 20 0 | 0 0 0 0 0
MAR-27 29800 P 0 0 0 0 0 | 0 0 0 4199 -19 20 0 | 0 0 0 0 0
MAR-27 30000 P 0 0 0 0 0 | 0 0 0 4364 -17 20 0 | 0 0 0 0 0
MAR-27 30200 P 0 0 0 0 0 | 0 0 0 4531 -16 20 0 | 0 0 0 0 0
MAR-27 30400 P 0 0 0 0 0 | 0 0 0 4699 -15 20 0 | 0 0 0 0 0
MAR-27 30600 P 0 0 0 0 0 | 0 0 0 4870 -14 20 0 | 0 0 0 0 0
MAR-27 30800 P 0 0 0 0 0 | 0 0 0 5042 -14 20 0 | 0 0 0 0 0
MAR-27 31000 P 0 0 0 0 0 | 0 0 0 5216 -13 20 0 | 0 0 0 0 0
MAR-27 31200 P 0 0 0 0 0 | 0 0 0 5392 -13 20 0 | 0 0 0 0 0
MAR-27 31400 P 0 0 0 0 0 | 0 0 0 5569 -13 20 0 | 0 0 0 0 0
MAR-27 31600 P 0 0 0 0 0 | 0 0 0 5747 -13 20 0 | 0 0 0 0 0
MAR-27 31800 P 0 0 0 0 0 | 0 0 0 5927 -13 20 0 | 0 0 0 0 0
MAR-27 32000 P 0 0 0 0 0 | 0 0 0 6108 -13 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 31 +3
| MONTH PUT/CALL RATIO 0.12
| MONTH TOTAL 36 86 +34
MARKET PUT/CALL RATIO 1.41
MARKET TOTAL 10131 59875 +669
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED