HANG SENG TECH INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P DEC-25 5100 3311 44 34 36 35 6356 +20
P DEC-25 5900 3300 272 29 0 0 3857 +78
P NOV-25 5900 566 169 29 185 118 769 +74
C NOV-25 6100 386 39 29 56 36 5911 -50
P DEC-25 4800 250 19 36 25 20 1536 +10
C NOV-25 6300 235 15 31 25 15 570 -28
P MAR-26 5900 201 446 30 423 412 395 +73
C NOV-25 6000 176 62 29 92 60 1915 -66
C NOV-25 6200 160 24 30 38 23 982 -38
P DEC-25 5200 150 54 32 54 44 1528 +21
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 NOV 2025, THURSDAY 14 NOV 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 4300 C 0 0 0 0 0 | 0 0 0 1526 -161 0 0 | 0 0 0 0 0
NOV-25 4350 C 0 0 0 0 0 | 0 0 0 1476 -161 0 0 | 0 0 0 0 0
NOV-25 4400 C 0 0 0 0 0 | 0 0 0 1426 -161 0 0 | 0 0 0 0 0
NOV-25 4450 C 0 0 0 0 0 | 0 0 0 1376 -161 0 0 | 0 0 0 0 0
NOV-25 4500 C 0 0 0 0 0 | 0 0 0 1326 -161 0 0 | 0 0 0 0 0
NOV-25 4550 C 0 0 0 0 0 | 0 0 0 1276 -161 0 0 | 0 0 0 0 0
NOV-25 4600 C 0 0 0 0 0 | 0 0 0 1227 -160 50 0 | 0 0 0 0 0
NOV-25 4650 C 0 0 0 0 0 | 0 0 0 1177 -160 48 0 | 0 0 0 0 0
NOV-25 4700 C 0 0 0 0 0 | 0 0 0 1127 -160 46 0 | 0 0 0 0 0
NOV-25 4750 C 0 0 0 0 0 | 0 0 0 1077 -160 44 0 | 0 0 0 0 0
NOV-25 4800 C 0 0 0 0 0 | 0 0 0 1027 -160 42 0 | 0 0 0 0 0
NOV-25 4850 C 0 0 0 0 0 | 0 0 0 978 -159 43 0 | 0 0 0 0 0
NOV-25 4900 C 0 0 0 0 0 | 0 0 0 928 -159 41 0 | 0 0 0 0 0
NOV-25 4950 C 0 0 0 0 0 | 0 0 0 879 -158 41 0 | 0 0 0 0 0
NOV-25 5000 C 0 0 0 0 0 | 0 0 0 830 -158 41 0 | 0 0 0 0 0
NOV-25 5100 C 0 0 0 0 0 | 0 0 0 732 -156 39 0 | 0 0 0 0 0
NOV-25 5200 C 0 0 0 0 0 | 0 0 0 636 -153 38 0 | 0 0 0 0 0
NOV-25 5300 C 0 0 0 0 0 | 0 0 0 541 -151 36 0 | 0 0 0 0 0
NOV-25 5400 C 0 0 0 0 0 | 0 0 0 449 -147 34 0 | 702 350 0 5 0
NOV-25 5500 C 0 0 0 0 0 | 0 0 0 362 -140 33 0 | 574 574 0 2 0
NOV-25 5600 C 0 0 0 0 0 | 315 315 315 275 -138 30 1 | 511 265 1 29 0
NOV-25 5700 C 0 0 0 0 0 | 0 0 0 201 -123 29 0 | 385 178 0 54 0
NOV-25 5800 C 0 0 0 0 0 | 176 182 132 140 -107 28 22 | 457 120 22 849 +6
NOV-25 5900 C 0 0 0 0 0 | 113 128 100 94 -87 28 41 | 430 91 41 331 -16
NOV-25 6000 C 0 0 0 0 0 | 72 92 60 62 -66 29 176 | 645 60 176 1915 -75
NOV-25 6100 C 0 0 0 0 0 | 56 56 36 39 -50 29 386 | 740 36 386 5911 +310
NOV-25 6200 C 0 0 0 0 0 | 34 38 23 24 -38 30 160 | 483 23 160 982 +22
NOV-25 6300 C 0 0 0 0 0 | 25 25 15 15 -28 31 235 | 546 15 235 570 +33
NOV-25 6400 C 0 0 0 0 0 | 15 16 9 9 -21 31 100 | 525 9 100 421 -48
NOV-25 6500 C 0 0 0 0 0 | 11 11 7 5 -16 31 45 | 421 7 45 435 -39
NOV-25 6600 C 0 0 0 0 0 | 8 8 8 3 -11 32 5 | 404 8 5 189 0
NOV-25 6700 C 0 0 0 0 0 | 0 0 0 2 -8 33 0 | 320 6 0 512 0
NOV-25 6800 C 0 0 0 0 0 | 4 4 3 1 -7 33 21 | 316 3 21 1741 +20
NOV-25 6900 C 0 0 0 0 0 | 3 3 3 1 -4 36 20 | 270 3 20 195 +20
NOV-25 7000 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 235 4 0 405 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 1 -2 41 0 | 210 4 0 139 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 1 -1 44 0 | 178 4 0 147 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 141 3 0 124 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 142 4 0 257 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 100 3 0 45 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 96 3 0 126 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 93 6 0 58 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 78 8 0 57 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 9 3 0 20 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 47 5 0 9 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 40 5 0 50 0
TOTAL CALL 0 | TOTAL CALL 1212 | TOTAL CALL 1212 15578 +233
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-25 4300 P 0 0 0 0 0 | 2 2 2 1 0 62 2 | 17 1 2 24 0
NOV-25 4350 P 0 0 0 0 0 | 2 2 2 1 0 60 9 | 2 2 9 9 +9
NOV-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
NOV-25 4450 P 0 0 0 0 0 | 3 3 3 1 0 56 1 | 3 3 1 57 +1
NOV-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 30 4 0 21 0
NOV-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 16 14 0 9 0
NOV-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 68 3 0 83 0
NOV-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 80 3 0 82 0
NOV-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 90 3 0 103 0
NOV-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 92 5 0 61 0
NOV-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 110 9 0 27 0
NOV-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 71 9 0 37 0
NOV-25 4900 P 0 0 0 0 0 | 5 5 5 2 +1 41 6 | 96 5 6 107 0
NOV-25 4950 P 0 0 0 0 0 | 6 6 6 3 +2 41 10 | 132 6 10 93 -8
NOV-25 5000 P 0 0 0 0 0 | 6 7 6 4 +3 41 17 | 147 6 17 80 +7
NOV-25 5100 P 0 0 0 0 0 | 8 8 8 7 +5 40 1 | 143 8 1 152 -1
NOV-25 5200 P 0 0 0 0 0 | 0 0 0 10 +7 38 1 | 178 7 1 174 +1
NOV-25 5300 P 0 0 0 0 0 | 11 13 11 16 +11 37 3 | 215 9 3 187 +2
NOV-25 5400 P 0 0 0 0 0 | 19 19 19 23 +14 34 2 | 194 11 2 487 0
NOV-25 5500 P 0 0 0 0 0 | 26 37 23 35 +19 33 64 | 286 18 64 1780 -6
NOV-25 5600 P 0 0 0 0 0 | 40 49 35 52 +27 31 16 | 303 26 16 538 -7
NOV-25 5700 P 0 0 0 0 0 | 58 85 58 77 +37 30 18 | 266 33 18 327 -12
NOV-25 5800 P 0 0 0 0 0 | 101 125 92 116 +53 29 108 | 316 56 108 1184 -63
NOV-25 5900 P 118 118 118 118 1 | 152 185 126 169 +74 29 565 | 362 71 566 769 -316
NOV-25 6000 P 0 0 0 0 0 | 217 217 211 237 +95 29 8 | 421 83 8 2621 -2
NOV-25 6100 P 0 0 0 0 0 | 300 300 300 314 +110 30 4 | 490 107 4 691 -4
NOV-25 6200 P 0 0 0 0 0 | 0 0 0 399 +128 30 0 | 510 123 0 216 0
NOV-25 6300 P 0 0 0 0 0 | 0 0 0 489 +132 31 0 | 630 156 0 167 0
NOV-25 6400 P 0 0 0 0 0 | 0 0 0 583 +139 31 0 | 728 186 0 222 0
NOV-25 6500 P 0 0 0 0 0 | 0 0 0 679 +145 31 0 | 618 228 0 33 0
NOV-25 6600 P 0 0 0 0 0 | 0 0 0 777 +149 32 0 | 420 300 0 13 0
NOV-25 6700 P 0 0 0 0 0 | 0 0 0 875 +152 30 0 | 867 322 0 15 0
NOV-25 6800 P 0 0 0 0 0 | 0 0 0 975 +155 33 0 | 474 391 0 24 0
NOV-25 6900 P 0 0 0 0 0 | 0 0 0 1074 +156 0 0 | 0 0 0 0 0
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 1174 +157 0 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 1274 +158 0 0 | 948 948 0 1 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 1374 +159 0 0 | 0 0 0 0 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 1474 +160 0 0 | 0 0 0 0 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 1574 +160 0 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 1674 +160 0 0 | 0 0 0 0 0
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 1774 +160 0 0 | 0 0 0 0 0
NOV-25 7700 P 0 0 0 0 0 | 0 0 0 1874 +161 0 0 | 0 0 0 0 0
NOV-25 7800 P 0 0 0 0 0 | 0 0 0 1974 +161 0 0 | 0 0 0 0 0
NOV-25 7900 P 0 0 0 0 0 | 0 0 0 2074 +161 0 0 | 0 0 0 0 0
NOV-25 8000 P 0 0 0 0 0 | 0 0 0 2174 +161 0 0 | 0 0 0 0 0
NOV-25 8100 P 0 0 0 0 0 | 0 0 0 2274 +161 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 835 | TOTAL PUT 836 10394 -399
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 2048 25972 -166
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-25 2300 C 0 0 0 0 0 | 0 0 0 3543 -159 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3443 -159 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3343 -159 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3243 -159 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3143 -159 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3043 -159 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2943 -159 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2843 -159 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2743 -159 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2643 -159 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2543 -159 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2443 -159 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2393 -159 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2343 -159 0 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2293 -159 0 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2243 -159 0 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2193 -159 0 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2143 -159 0 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2093 -159 0 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2044 -158 45 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1994 -158 44 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1944 -158 43 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1894 -158 42 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1844 -158 40 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1794 -158 39 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1745 -157 41 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1695 -157 40 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1646 -157 41 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1596 -157 39 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1547 -156 40 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1497 -156 38 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1448 -155 38 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1399 -155 38 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1350 -154 38 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1301 -154 37 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1253 -153 37 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1205 -151 37 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1157 -150 37 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1109 -150 36 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1061 -149 35 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1014 -148 35 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 968 -146 35 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 921 -145 34 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 876 -143 34 0 | 970 336 0 64 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 786 -139 34 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 699 -135 33 0 | 635 435 0 546 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 615 -131 32 0 | 901 429 0 669 0
DEC-25 5400 C 0 0 0 0 0 | 515 515 515 534 -126 31 5 | 1270 350 5 522 +5
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 458 -121 31 0 | 818 300 0 742 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 379 -122 29 0 | 800 301 0 580 0
DEC-25 5700 C 0 0 0 0 0 | 350 350 350 316 -104 29 1 | 743 220 1 413 -1
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 261 -94 28 0 | 715 60 0 588 0
DEC-25 5900 C 0 0 0 0 0 | 229 239 209 213 -83 28 20 | 900 209 20 858 +19
DEC-25 6000 C 204 204 204 204 1 | 186 186 164 173 -73 29 6 | 813 159 7 3513 +4
DEC-25 6100 C 0 0 0 0 0 | 140 140 140 141 -62 29 1 | 700 130 1 241 0
DEC-25 6200 C 0 0 0 0 0 | 110 110 110 115 -52 29 1 | 597 107 1 234 +1
DEC-25 6300 C 0 0 0 0 0 | 95 95 95 92 -45 30 5 | 645 50 5 1467 0
DEC-25 6400 C 0 0 0 0 0 | 75 75 68 74 -39 30 5 | 557 68 5 696 +1
DEC-25 6500 C 0 0 0 0 0 | 64 64 59 59 -34 30 2 | 555 59 2 1018 +2
DEC-25 6600 C 0 0 0 0 0 | 48 48 44 47 -30 31 11 | 470 44 11 2177 +9
DEC-25 6700 C 0 0 0 0 0 | 42 42 41 37 -26 31 9 | 400 41 9 1257 +4
DEC-25 6800 C 0 0 0 0 0 | 37 37 28 30 -22 31 9 | 378 28 9 3202 +1
DEC-25 6900 C 0 0 0 0 0 | 27 29 25 24 -19 32 28 | 366 25 28 384 -20
DEC-25 7000 C 0 0 0 0 0 | 24 24 19 19 -17 32 12 | 400 19 12 807 -2
DEC-25 7100 C 0 0 0 0 0 | 20 20 15 16 -13 33 2 | 220 15 2 1495 +2
DEC-25 7200 C 0 0 0 0 0 | 17 17 13 12 -12 33 2 | 197 13 2 586 -1
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 10 -11 33 0 | 237 17 0 291 0
DEC-25 7400 C 0 0 0 0 0 | 11 11 11 8 -10 34 3 | 200 11 3 267 -3
DEC-25 7500 C 0 0 0 0 0 | 11 11 9 6 -9 34 11 | 197 9 11 16 -7
DEC-25 7600 C 0 0 0 0 0 | 9 9 8 5 -8 34 5 | 270 8 5 35 0
DEC-25 7700 C 0 0 0 0 0 | 8 8 7 4 -7 35 3 | 144 7 3 7 +3
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 3 -6 35 0 | 125 9 0 98 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 2 -6 34 0 | 23 9 0 24 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1 -6 33 0 | 114 8 0 127 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1 -5 34 0 | 17 9 0 63 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 1 -1 44 0 | 160 3 0 23 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 100 9 0 4 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 60 2 0 14 0
TOTAL CALL 1 | TOTAL CALL 141 | TOTAL CALL 142 23624 +17
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 12 1 0 44 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 12 2 0 8 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 23 5 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 82 2 0 199 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 211 4 0 36 0
DEC-25 2900 P 0 0 0 0 0 | 3 3 3 1 0 72 16 | 62 2 16 32 +3
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 95 3 0 24 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 70 3 0 19 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 139 3 0 48 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 250 13 0 224 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 351 10 0 55 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 399 17 0 105 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 8 8 0 39 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 444 12 0 54 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 12 11 0 4 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 28 10 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 10 10 0 70 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 12 12 0 56 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 17 11 0 12 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 437 18 0 68 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 349 8 0 71 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 3 +2 39 0 | 16 15 0 39 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 4 +3 40 0 | 340 15 0 30 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 5 +4 40 0 | 43 16 0 33 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 6 +5 39 0 | 203 12 0 71 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 7 +6 39 0 | 555 21 0 136 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 8 +6 38 0 | 581 14 0 964 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 9 +6 38 0 | 250 12 0 828 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 10 +6 37 0 | 593 13 0 1459 0
DEC-25 4650 P 0 0 0 0 0 | 19 19 19 12 +7 37 2 | 614 19 2 591 +1
DEC-25 4700 P 0 0 0 0 0 | 20 20 20 14 +8 37 5 | 634 19 5 649 -5
DEC-25 4750 P 0 0 0 0 0 | 23 23 23 16 +9 36 99 | 347 19 99 1191 +94
DEC-25 4800 P 0 0 0 0 0 | 20 25 20 19 +10 36 250 | 380 20 250 1536 +226
DEC-25 4850 P 0 0 0 0 0 | 27 28 27 22 +12 36 148 | 373 26 148 602 +148
DEC-25 4900 P 0 0 0 0 0 | 27 30 27 25 +13 35 75 | 418 26 75 652 +67
DEC-25 4950 P 0 0 0 0 0 | 32 32 32 29 +15 35 2 | 443 30 2 714 0
DEC-25 5000 P 0 0 0 0 0 | 29 29 29 34 +17 35 1 | 697 25 1 1152 0
DEC-25 5100 P 0 0 0 0 0 | 35 36 35 44 +20 34 3311 | 647 35 3311 6356 +2787
DEC-25 5200 P 0 0 0 0 0 | 44 54 44 54 +21 32 150 | 612 40 150 1528 +102
DEC-25 5300 P 0 0 0 0 0 | 55 56 55 70 +27 32 21 | 576 49 21 2136 0
DEC-25 5400 P 0 0 0 0 0 | 73 73 73 89 +33 31 5 | 1159 56 5 1313 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 112 +38 30 0 | 1238 59 0 3533 0
DEC-25 5600 P 0 0 0 0 0 | 122 125 122 140 +44 29 2 | 1318 75 2 2306 0
DEC-25 5700 P 155 155 155 155 10 | 158 161 146 175 +52 29 9 | 676 82 19 4211 +1
DEC-25 5800 P 0 0 0 0 0 | 189 222 189 220 +65 29 13 | 790 141 13 280 +8
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 272 +78 29 3300 | 416 117 3300 3857 +3096
DEC-25 6000 P 0 0 0 0 0 | 297 297 295 332 +88 29 45 | 1130 132 45 392 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 398 +97 29 0 | 495 158 0 1595 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 475 +110 30 0 | 491 256 0 41 0
DEC-25 6300 P 450 450 450 450 1 | 0 0 0 552 +126 30 0 | 511 240 1 239 +1
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 633 +118 30 0 | 956 255 0 399 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 718 +124 31 0 | 1002 297 0 8 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 806 +129 31 0 | 541 365 0 6 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 896 +133 31 0 | 457 398 0 6 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 988 +136 32 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1081 +139 32 0 | 536 536 0 5 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1176 +141 32 0 | 1320 815 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1272 +144 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1369 +146 33 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1466 +147 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1564 +149 33 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1663 +150 34 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1762 +152 34 0 | 1846 1745 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1861 +153 35 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1960 +153 35 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 2059 +154 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2159 +155 36 0 | 0 0 0 0 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 2258 +155 34 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3157 +157 0 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4157 +158 0 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5157 +159 0 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 7454 | TOTAL PUT 7465 40255 +6529
| MONTH PUT/CALL RATIO 52.57
| MONTH TOTAL 7607 63879 +6546
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
JAN-26 4600 C 0 0 0 0 0 | 0 0 0 1296 -152 36 0 | 0 0 0 0 0
JAN-26 4650 C 0 0 0 0 0 | 0 0 0 1250 -150 36 0 | 0 0 0 0 0
JAN-26 4700 C 0 0 0 0 0 | 0 0 0 1204 -149 35 0 | 0 0 0 0 0
JAN-26 4750 C 0 0 0 0 0 | 0 0 0 1158 -148 35 0 | 0 0 0 0 0
JAN-26 4800 C 0 0 0 0 0 | 0 0 0 1113 -146 35 0 | 0 0 0 0 0
JAN-26 4850 C 0 0 0 0 0 | 0 0 0 1068 -145 35 0 | 0 0 0 0 0
JAN-26 4900 C 0 0 0 0 0 | 0 0 0 1024 -143 34 0 | 0 0 0 0 0
JAN-26 4950 C 0 0 0 0 0 | 0 0 0 980 -142 34 0 | 0 0 0 0 0
JAN-26 5000 C 0 0 0 0 0 | 0 0 0 937 -140 34 0 | 0 0 0 0 0
JAN-26 5100 C 0 0 0 0 0 | 0 0 0 853 -136 33 0 | 0 0 0 0 0
JAN-26 5200 C 0 0 0 0 0 | 0 0 0 771 -133 33 0 | 0 0 0 0 0
JAN-26 5300 C 0 0 0 0 0 | 0 0 0 693 -128 32 0 | 0 0 0 0 0
JAN-26 5400 C 0 0 0 0 0 | 0 0 0 618 -123 32 0 | 0 0 0 0 0
JAN-26 5500 C 0 0 0 0 0 | 0 0 0 547 -118 31 0 | 0 0 0 0 0
JAN-26 5600 C 0 0 0 0 0 | 0 0 0 465 -127 29 0 | 0 0 0 0 0
JAN-26 5700 C 0 0 0 0 0 | 0 0 0 405 -103 29 0 | 555 365 0 64 0
JAN-26 5800 C 0 0 0 0 0 | 0 0 0 350 -96 29 0 | 600 431 0 137 0
JAN-26 5900 C 0 0 0 0 0 | 0 0 0 302 -88 29 0 | 600 260 0 36 0
JAN-26 6000 C 0 0 0 0 0 | 0 0 0 260 -79 29 0 | 509 271 0 228 0
JAN-26 6100 C 0 0 0 0 0 | 216 216 216 222 -72 29 2 | 477 216 2 187 0
JAN-26 6200 C 0 0 0 0 0 | 210 210 200 191 -64 30 2 | 422 200 2 674 +2
JAN-26 6300 C 0 0 0 0 0 | 0 0 0 164 -58 30 0 | 225 222 0 202 0
JAN-26 6400 C 0 0 0 0 0 | 0 0 0 140 -51 30 0 | 344 256 0 27 0
JAN-26 6500 C 0 0 0 0 0 | 0 0 0 120 -46 30 0 | 633 385 0 18 0
JAN-26 6600 C 0 0 0 0 0 | 0 0 0 102 -41 31 0 | 152 141 0 41 0
JAN-26 6700 C 0 0 0 0 0 | 99 99 99 87 -37 31 36 | 383 99 36 79 0
JAN-26 6800 C 0 0 0 0 0 | 0 0 0 74 -33 31 0 | 115 75 0 72 0
JAN-26 6900 C 0 0 0 0 0 | 0 0 0 63 -29 32 0 | 145 92 0 80 0
JAN-26 7000 C 0 0 0 0 0 | 54 54 54 54 -26 32 15 | 301 54 15 171 +15
JAN-26 7100 C 0 0 0 0 0 | 44 44 44 46 -23 32 1 | 124 44 1 235 +1
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 39 -21 32 0 | 144 108 0 20 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 33 -20 33 0 | 127 42 0 26 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 29 -17 33 0 | 69 69 0 9 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 25 -15 34 0 | 77 65 0 4 0
JAN-26 7600 C 0 0 0 0 0 | 25 25 25 22 -13 34 20 | 55 25 20 20 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 18 -13 34 0 | 198 62 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 16 -11 34 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 14 -9 35 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 11 -9 35 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 10 -7 35 0 | 72 26 0 47 0
TOTAL CALL 0 | TOTAL CALL 76 | TOTAL CALL 76 2377 +18
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
JAN-26 4600 P 0 0 0 0 0 | 30 35 30 28 +11 36 4 | 50 29 4 332 +4
JAN-26 4650 P 0 0 0 0 0 | 38 38 38 32 +12 36 15 | 38 32 15 306 +15
JAN-26 4700 P 0 0 0 0 0 | 41 41 41 36 +13 36 96 | 80 34 96 235 +90
JAN-26 4750 P 0 0 0 0 0 | 0 0 0 40 +14 35 0 | 61 36 0 109 0
JAN-26 4800 P 0 0 0 0 0 | 0 0 0 45 +16 35 0 | 79 39 0 230 0
JAN-26 4850 P 0 0 0 0 0 | 0 0 0 51 +18 35 0 | 89 42 0 201 0
JAN-26 4900 P 0 0 0 0 0 | 0 0 0 57 +19 35 0 | 80 52 0 52 0
JAN-26 4950 P 0 0 0 0 0 | 0 0 0 62 +20 34 0 | 87 49 0 116 0
JAN-26 5000 P 0 0 0 0 0 | 0 0 0 68 +20 34 0 | 93 64 0 366 0
JAN-26 5100 P 0 0 0 0 0 | 0 0 0 81 +22 33 0 | 114 52 0 130 0
JAN-26 5200 P 0 0 0 0 0 | 0 0 0 99 +28 32 0 | 126 85 0 2506 0
JAN-26 5300 P 0 0 0 0 0 | 103 103 103 120 +33 32 2 | 189 101 2 95 0
JAN-26 5400 P 0 0 0 0 0 | 0 0 0 144 +37 31 0 | 167 79 0 578 0
JAN-26 5500 P 0 0 0 0 0 | 143 143 143 172 +42 31 1 | 227 120 1 633 +1
JAN-26 5600 P 0 0 0 0 0 | 0 0 0 204 +48 30 0 | 262 145 0 168 0
JAN-26 5700 P 0 0 0 0 0 | 0 0 0 241 +55 30 0 | 266 207 0 225 0
JAN-26 5800 P 0 0 0 0 0 | 0 0 0 287 +66 30 0 | 305 230 0 39 0
JAN-26 5900 P 0 0 0 0 0 | 0 0 0 339 +75 30 0 | 352 308 0 18 0
JAN-26 6000 P 0 0 0 0 0 | 0 0 0 396 +81 30 0 | 402 279 0 50 0
JAN-26 6100 P 0 0 0 0 0 | 0 0 0 458 +88 30 0 | 412 399 0 39 0
JAN-26 6200 P 0 0 0 0 0 | 0 0 0 528 +98 30 0 | 527 478 0 61 0
JAN-26 6300 P 0 0 0 0 0 | 0 0 0 600 +104 30 0 | 0 0 0 0 0
JAN-26 6400 P 0 0 0 0 0 | 0 0 0 676 +110 31 0 | 496 496 0 29 0
JAN-26 6500 P 0 0 0 0 0 | 0 0 0 755 +115 31 0 | 0 0 0 0 0
JAN-26 6600 P 0 0 0 0 0 | 0 0 0 837 +120 31 0 | 0 0 0 0 0
JAN-26 6700 P 0 0 0 0 0 | 0 0 0 921 +124 31 0 | 0 0 0 0 0
JAN-26 6800 P 0 0 0 0 0 | 0 0 0 1008 +129 32 0 | 0 0 0 0 0
JAN-26 6900 P 0 0 0 0 0 | 0 0 0 1096 +132 32 0 | 0 0 0 0 0
JAN-26 7000 P 0 0 0 0 0 | 0 0 0 1187 +136 32 0 | 0 0 0 0 0
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 1278 +138 32 0 | 0 0 0 0 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 1371 +141 33 0 | 0 0 0 0 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 1465 +143 33 0 | 0 0 0 0 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 1560 +145 33 0 | 0 0 0 0 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 1656 +147 34 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 1752 +149 34 0 | 0 0 0 0 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 1849 +150 34 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 1946 +151 34 0 | 0 0 0 0 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 2044 +153 34 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 2142 +153 35 0 | 0 0 0 0 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 2241 +155 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 118 | TOTAL PUT 118 6518 +110
| MONTH PUT/CALL RATIO 1.55
| MONTH TOTAL 194 8895 +128
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
FEB-26 4600 C 0 0 0 0 0 | 0 0 0 1324 -151 35 0 | 0 0 0 0 0
FEB-26 4650 C 0 0 0 0 0 | 0 0 0 1279 -150 35 0 | 0 0 0 0 0
FEB-26 4700 C 0 0 0 0 0 | 0 0 0 1235 -148 34 0 | 0 0 0 0 0
FEB-26 4750 C 0 0 0 0 0 | 0 0 0 1191 -146 34 0 | 0 0 0 0 0
FEB-26 4800 C 0 0 0 0 0 | 0 0 0 1147 -145 34 0 | 0 0 0 0 0
FEB-26 4850 C 0 0 0 0 0 | 0 0 0 1104 -144 34 0 | 0 0 0 0 0
FEB-26 4900 C 0 0 0 0 0 | 0 0 0 1061 -143 34 0 | 0 0 0 0 0
FEB-26 4950 C 0 0 0 0 0 | 0 0 0 1019 -141 33 0 | 0 0 0 0 0
FEB-26 5000 C 0 0 0 0 0 | 0 0 0 978 -139 33 0 | 0 0 0 0 0
FEB-26 5100 C 0 0 0 0 0 | 0 0 0 897 -136 33 0 | 0 0 0 0 0
FEB-26 5200 C 0 0 0 0 0 | 0 0 0 819 -131 32 0 | 0 0 0 0 0
FEB-26 5300 C 0 0 0 0 0 | 0 0 0 744 -127 32 0 | 0 0 0 0 0
FEB-26 5400 C 0 0 0 0 0 | 0 0 0 672 -122 32 0 | 0 0 0 0 0
FEB-26 5500 C 0 0 0 0 0 | 0 0 0 603 -118 31 0 | 0 0 0 0 0
FEB-26 5600 C 0 0 0 0 0 | 0 0 0 529 -121 30 0 | 0 0 0 0 0
FEB-26 5700 C 0 0 0 0 0 | 0 0 0 471 -100 30 0 | 0 0 0 0 0
FEB-26 5800 C 0 0 0 0 0 | 0 0 0 417 -94 30 0 | 0 0 0 0 0
FEB-26 5900 C 0 0 0 0 0 | 0 0 0 367 -89 30 0 | 324 324 0 5 0
FEB-26 6000 C 0 0 0 0 0 | 0 0 0 324 -82 30 0 | 0 0 0 1300 0
FEB-26 6100 C 0 0 0 0 0 | 0 0 0 286 -74 30 0 | 0 0 0 0 0
FEB-26 6200 C 0 0 0 0 0 | 0 0 0 251 -69 30 0 | 0 0 0 0 0
FEB-26 6300 C 0 0 0 0 0 | 0 0 0 220 -63 30 0 | 0 0 0 0 0
FEB-26 6400 C 0 0 0 0 0 | 0 0 0 192 -58 30 0 | 0 0 0 0 0
FEB-26 6500 C 0 0 0 0 0 | 0 0 0 168 -53 30 0 | 0 0 0 0 0
FEB-26 6600 C 0 0 0 0 0 | 0 0 0 147 -49 30 0 | 198 198 0 16 0
FEB-26 6700 C 0 0 0 0 0 | 0 0 0 129 -44 31 0 | 175 175 0 35 0
FEB-26 6800 C 0 0 0 0 0 | 0 0 0 113 -39 31 0 | 155 155 0 22 0
FEB-26 6900 C 0 0 0 0 0 | 0 0 0 99 -37 31 0 | 134 133 0 44 0
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 86 -34 31 0 | 120 117 0 100 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 76 -30 32 0 | 107 103 0 135 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 66 -28 32 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 56 56 56 59 -24 32 1 | 102 56 1 28 +1
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 52 -23 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1685 +1
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
FEB-26 4600 P 0 0 0 0 0 | 0 0 0 46 +12 35 0 | 45 45 0 105 0
FEB-26 4650 P 0 0 0 0 0 | 0 0 0 51 +13 35 0 | 48 48 0 82 0
FEB-26 4700 P 0 0 0 0 0 | 0 0 0 56 +14 35 0 | 59 51 0 190 0
FEB-26 4750 P 0 0 0 0 0 | 0 0 0 62 +15 34 0 | 59 59 0 58 0
FEB-26 4800 P 0 0 0 0 0 | 0 0 0 69 +17 34 0 | 68 64 0 2029 0
FEB-26 4850 P 0 0 0 0 0 | 0 0 0 76 +18 34 0 | 69 69 0 56 0
FEB-26 4900 P 0 0 0 0 0 | 0 0 0 82 +18 34 0 | 75 75 0 31 0
FEB-26 4950 P 0 0 0 0 0 | 0 0 0 89 +21 33 0 | 104 104 0 1 0
FEB-26 5000 P 0 0 0 0 0 | 0 0 0 96 +22 33 0 | 86 86 0 2 0
FEB-26 5100 P 0 0 0 0 0 | 0 0 0 113 +25 32 0 | 100 96 0 8 0
FEB-26 5200 P 0 0 0 0 0 | 0 0 0 135 +30 32 0 | 112 104 0 407 0
FEB-26 5300 P 0 0 0 0 0 | 0 0 0 159 +34 32 0 | 144 131 0 1775 0
FEB-26 5400 P 0 0 0 0 0 | 0 0 0 186 +38 31 0 | 0 0 0 0 0
FEB-26 5500 P 0 0 0 0 0 | 0 0 0 217 +44 31 0 | 200 200 0 1 0
FEB-26 5600 P 0 0 0 0 0 | 0 0 0 251 +49 30 0 | 0 0 0 2 0
FEB-26 5700 P 0 0 0 0 0 | 0 0 0 290 +56 30 0 | 0 0 0 0 0
FEB-26 5800 P 0 0 0 0 0 | 0 0 0 336 +66 30 0 | 311 311 0 10 0
FEB-26 5900 P 0 0 0 0 0 | 0 0 0 388 +74 30 0 | 0 0 0 0 0
FEB-26 6000 P 0 0 0 0 0 | 0 0 0 445 +81 30 0 | 0 0 0 400 0
FEB-26 6100 P 0 0 0 0 0 | 0 0 0 505 +87 30 0 | 0 0 0 0 0
FEB-26 6200 P 0 0 0 0 0 | 0 0 0 574 +97 30 0 | 0 0 0 0 0
FEB-26 6300 P 0 0 0 0 0 | 0 0 0 644 +99 30 0 | 0 0 0 0 0
FEB-26 6400 P 0 0 0 0 0 | 0 0 0 717 +105 31 0 | 0 0 0 0 0
FEB-26 6500 P 0 0 0 0 0 | 0 0 0 793 +110 31 0 | 0 0 0 0 0
FEB-26 6600 P 0 0 0 0 0 | 0 0 0 871 +114 31 0 | 0 0 0 0 0
FEB-26 6700 P 0 0 0 0 0 | 0 0 0 953 +119 31 0 | 0 0 0 0 0
FEB-26 6800 P 0 0 0 0 0 | 0 0 0 1036 +122 31 0 | 0 0 0 0 0
FEB-26 6900 P 0 0 0 0 0 | 0 0 0 1121 +125 31 0 | 0 0 0 0 0
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 1208 +129 32 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 1297 +132 32 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1387 +135 32 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 1479 +138 32 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1571 +139 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5157 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 6842 +1
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-26 3500 C 0 0 0 0 0 | 0 0 0 2398 -159 39 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2349 -158 39 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2300 -158 39 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2251 -158 38 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2202 -158 38 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 2154 -157 38 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 2105 -157 38 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 2057 -156 38 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 2009 -155 38 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1961 -155 37 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1913 -155 37 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1866 -154 37 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1818 -154 37 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1771 -153 37 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1725 -152 37 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1678 -151 36 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1632 -150 36 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1586 -150 36 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1541 -148 36 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1496 -147 36 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1451 -147 35 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1407 -145 35 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1363 -144 35 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1319 -144 35 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1276 -143 35 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1234 -141 34 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1192 -140 34 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1150 -139 34 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1110 -137 34 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1069 -136 34 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1029 -135 33 0 | 1272 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 952 -131 33 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 877 -128 33 0 | 920 523 0 611 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 805 -124 32 0 | 1319 518 0 1254 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 736 -120 32 0 | 1029 484 0 635 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 669 -117 32 0 | 1466 449 0 743 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 596 -123 31 0 | 1378 417 0 1155 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 539 -102 30 0 | 1083 382 0 636 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 484 -98 30 0 | 781 352 0 1772 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 437 -91 30 0 | 759 323 0 191 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 393 -85 30 0 | 790 386 0 114 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 354 -78 30 0 | 868 345 0 422 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 317 -74 30 0 | 925 353 0 866 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 284 -70 31 0 | 852 445 0 103 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 256 -63 31 0 | 460 207 0 57 0
MAR-26 6500 C 0 0 0 0 0 | 250 250 250 227 -60 31 1 | 660 217 1 103 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 204 -55 31 0 | 435 212 0 125 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 182 -54 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 163 -48 31 0 | 0 0 0 1 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 146 -43 31 0 | 525 174 0 154 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 130 -43 32 0 | 318 135 0 607 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 116 -41 32 0 | 215 122 0 202 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 105 -36 32 0 | 200 180 0 225 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 96 -31 32 0 | 255 128 0 154 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 86 -29 33 0 | 180 110 0 58 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 77 -28 33 0 | 255 131 0 12 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 67 -28 33 0 | 317 69 0 37 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 61 -26 33 0 | 142 142 0 18 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 55 -24 33 0 | 147 130 0 26 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 48 -23 33 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 43 -21 33 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 38 -20 33 0 | 110 48 0 20 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 10632 0
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-26 3500 P 0 0 0 0 0 | 18 20 18 6 +3 39 4 | 240 15 4 46 +4
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 7 +3 39 0 | 26 13 0 37 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 8 +3 39 0 | 28 11 0 33 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 9 +3 38 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 10 +3 38 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 12 +4 38 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 13 +4 38 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 15 +5 38 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 17 +6 38 0 | 31 31 0 31 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 19 +6 37 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 21 +6 37 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 24 +7 37 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 26 +7 37 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 29 +8 37 0 | 161 109 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 33 +9 37 0 | 55 46 0 34 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 36 +10 36 0 | 145 100 0 21 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 40 +11 36 0 | 77 44 0 215 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 44 +11 36 0 | 82 75 0 39 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 49 +13 36 0 | 81 75 0 80 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 55 +15 36 0 | 59 56 0 305 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 61 +15 36 0 | 252 58 0 1868 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 67 +16 36 0 | 333 67 0 39 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 73 +17 35 0 | 117 68 0 543 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 80 +18 35 0 | 261 72 0 740 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 87 +19 35 0 | 394 77 0 828 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 95 +21 35 0 | 413 81 0 233 0
MAR-26 4800 P 0 0 0 0 0 | 100 100 100 101 +20 34 1 | 378 63 1 229 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 108 +21 34 0 | 474 67 0 758 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 115 +23 34 0 | 427 72 0 228 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 123 +24 33 0 | 518 83 0 454 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 133 +26 33 0 | 541 84 0 923 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 155 +29 33 0 | 597 117 0 1069 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 179 +32 32 0 | 653 161 0 835 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 206 +35 32 0 | 588 124 0 1048 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 236 +39 31 0 | 651 142 0 1318 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 269 +43 31 0 | 624 152 0 2263 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 305 +47 31 0 | 694 311 0 681 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 347 +54 30 0 | 514 257 0 3947 0
MAR-26 5800 P 0 0 0 0 0 | 405 405 405 394 +63 30 1 | 470 398 1 1701 0
MAR-26 5900 P 0 0 0 0 0 | 416 423 412 446 +73 30 201 | 796 262 201 395 +201
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 503 +82 30 0 | 814 321 0 2767 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 561 +83 30 0 | 582 359 0 51 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 629 +94 31 0 | 792 542 0 508 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 697 +95 31 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 767 +99 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 841 +103 31 0 | 725 515 0 24 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 916 +106 31 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 995 +110 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1075 +113 32 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1157 +116 32 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1241 +119 32 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1327 +122 32 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1414 +124 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1503 +127 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1593 +130 32 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1683 +131 32 0 | 1065 1065 0 1 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1775 +133 33 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 1868 +135 33 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 1962 +137 33 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2056 +139 33 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2151 +140 33 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2246 +141 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 207 | TOTAL PUT 207 24489 +205
| MONTH PUT/CALL RATIO 207.00
| MONTH TOTAL 208 35121 +205
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
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3607 -161 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3508 -160 41 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3408 -161 39 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3308 -161 37 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3209 -160 38 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3110 -160 38 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3011 -159 38 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2912 -159 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2814 -159 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2716 -158 37 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2619 -157 37 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2522 -157 37 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2426 -156 36 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2330 -155 36 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2236 -154 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2142 -153 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2050 -151 35 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1959 -149 35 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1913 -149 35 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1868 -148 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1824 -147 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1780 -146 35 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1736 -145 35 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1693 -144 35 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1650 -143 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1607 -142 34 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1565 -141 34 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1523 -140 34 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1482 -139 34 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1441 -138 34 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1401 -136 34 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1361 -135 34 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1322 -134 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1283 -133 33 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1245 -131 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1207 -130 33 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1170 -128 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1133 -127 33 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 1062 -124 33 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 993 -121 32 0 | 809 806 0 11 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 926 -118 32 0 | 809 808 0 1002 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 862 -115 32 0 | 653 653 0 32 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 801 -111 32 0 | 1136 663 0 101 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 732 -118 31 0 | 659 659 0 15 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 678 -104 31 0 | 718 589 0 21 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 628 -98 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 581 -93 31 0 | 627 602 0 45 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 537 -88 31 0 | 910 772 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 496 -87 31 0 | 1000 677 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 458 -82 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 421 -76 31 0 | 786 583 0 4 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 388 -76 31 0 | 542 542 0 1112 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 359 -70 31 0 | 505 320 0 51 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 333 -64 31 0 | 471 308 0 30 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 306 -62 31 0 | 440 439 0 3 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 283 -58 31 0 | 271 271 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 260 -56 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 243 243 243 240 -52 31 1 | 421 213 1 54 +1
JUN-26 7100 C 0 0 0 0 0 | 244 244 244 222 -49 32 7 | 263 244 7 29 +7
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 205 -46 32 0 | 232 213 0 20 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 189 -44 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 175 -40 32 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 161 -38 32 0 | 265 225 0 30 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 149 -36 32 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 138 -34 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 127 -33 32 0 | 209 209 0 1 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 121 -27 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 112 -25 33 0 | 270 132 0 14 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 104 -24 33 0 | 129 113 0 14 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 96 -22 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 82 -20 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 70 -18 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 61 -15 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 52 -14 34 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 45 -12 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 39 -11 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 34 -10 35 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 29 -9 35 0 | 150 42 0 11 0
JUN-26 10000 C 0 0 0 0 0 | 34 34 34 26 -7 35 35 | 109 30 35 104 +2
TOTAL CALL 0 | TOTAL CALL 43 | TOTAL CALL 43 2712 +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
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 19 12 0 8 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 10 0 17 0
JUN-26 2700 P 13 13 13 13 3 | 0 0 0 2 +1 38 0 | 22 11 3 58 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 3 +2 38 0 | 17 12 0 33 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 4 +2 38 0 | 26 12 0 36 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 5 +2 37 0 | 19 10 0 36 0
JUN-26 3100 P 0 0 0 0 0 | 22 22 22 7 +2 37 2 | 27 12 2 36 +2
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 9 +3 37 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 12 +4 37 0 | 34 15 0 28 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 15 +4 37 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 19 +5 36 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 23 +6 36 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 29 +7 36 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 35 +8 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 43 +10 35 0 | 58 58 0 1 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 52 +12 35 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 56 +12 35 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 61 +13 35 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 67 +14 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 73 +15 35 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 79 +16 35 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 86 +17 35 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 93 +18 34 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 100 +19 34 0 | 126 126 0 1 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 111 +23 34 0 | 122 114 0 3 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 120 +22 34 0 | 310 125 0 23 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 129 +23 34 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 138 +24 34 0 | 286 113 0 172 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 148 +25 34 0 | 343 120 0 42 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 156 +25 34 0 | 409 135 0 38 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 166 +28 34 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 175 +27 33 0 | 442 270 0 36 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 185 +28 33 0 | 461 160 0 24 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 197 +31 33 0 | 554 146 0 1201 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 208 +32 33 0 | 580 165 0 138 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 221 +34 32 0 | 553 169 0 262 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 247 +35 32 0 | 596 164 0 431 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 277 +38 32 0 | 646 254 0 420 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 310 +42 32 0 | 668 380 0 195 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 345 +45 31 0 | 721 338 0 378 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 382 +48 31 0 | 692 244 0 539 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 422 +52 31 0 | 633 392 0 206 0
JUN-26 5700 P 0 0 0 0 0 | 448 448 448 471 +62 31 8 | 695 396 8 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 519 +67 31 0 | 746 440 0 40 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 573 +73 31 0 | 562 382 0 84 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 629 +78 31 0 | 620 460 0 25 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 689 +86 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 756 +96 31 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 821 +91 31 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 890 +95 31 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 960 +99 31 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1032 +102 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1107 +106 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1183 +109 32 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1261 +112 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1340 +114 32 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1421 +117 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1504 +120 32 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1588 +122 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1673 +124 32 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1759 +126 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1847 +129 33 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 1935 +131 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2024 +132 33 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2114 +134 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2205 +136 33 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2297 +137 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2389 +139 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2575 +141 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2763 +143 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2954 +146 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3145 +147 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3338 +149 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3532 +150 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3727 +151 35 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3922 +152 35 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4118 +153 35 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 10 | TOTAL PUT 13 4867 +2
| MONTH PUT/CALL RATIO 0.30
| MONTH TOTAL 56 7579 +12
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 4450 C 0 0 0 0 0 | 0 0 0 1647 -142 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1608 -140 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1568 -140 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1530 -138 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1491 -137 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1454 -135 32 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1416 -135 32 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1380 -133 32 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1344 -131 32 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1308 -130 32 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1273 -129 32 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1238 -128 32 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1171 -125 32 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 1106 -122 32 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 1043 -119 31 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 982 -116 31 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 924 -113 31 0 | 1220 1213 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 868 -110 31 0 | 0 0 0 0 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 809 -112 31 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 758 -107 31 0 | 807 756 0 165 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 712 -101 31 0 | 715 691 0 209 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 667 -97 31 0 | 900 686 0 62 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 626 -93 31 0 | 699 696 0 59 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 587 -88 31 0 | 806 667 0 52 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 550 -84 31 0 | 883 882 0 39 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 517 -78 31 0 | 721 586 0 25 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 480 -79 31 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 450 -73 31 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 422 -69 31 0 | 461 461 0 32 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 396 -65 31 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 379 -54 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 356 -47 32 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 334 -57 32 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 313 -54 32 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 294 -52 32 0 | 579 579 0 1 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 276 -49 32 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 259 -47 32 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 243 -45 32 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 228 -43 32 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 214 -41 32 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 201 -39 32 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 189 -37 32 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 178 -34 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 644 0
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 4450 P 0 0 0 0 0 | 0 0 0 146 +22 32 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 157 +24 32 0 | 155 155 0 19 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 167 +24 32 0 | 167 167 0 15 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 179 +26 32 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 190 +27 32 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 203 +29 32 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 215 +29 32 0 | 204 204 0 38 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 229 +31 32 0 | 216 216 0 2515 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 243 +33 32 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 257 +34 32 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 278 +41 32 0 | 283 282 0 11 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 292 +40 32 0 | 345 345 0 1 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 323 +44 32 0 | 396 296 0 60 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 357 +49 32 0 | 430 322 0 86 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 392 +51 31 0 | 476 361 0 65 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 432 +56 31 0 | 520 515 0 60 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 469 +56 31 0 | 567 561 0 1292 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 513 +60 31 0 | 601 601 0 1 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 561 +64 31 0 | 695 660 0 129 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 612 +69 31 0 | 551 549 0 19 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 665 +73 31 0 | 603 599 0 38 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 716 +72 31 0 | 723 651 0 131 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 771 +73 30 0 | 714 707 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 838 +88 31 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 903 +92 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 969 +86 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1037 +89 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1107 +92 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1179 +95 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1253 +99 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1328 +102 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1405 +105 32 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1483 +107 32 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1562 +110 32 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1643 +112 32 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1725 +115 32 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1808 +117 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 1892 +119 32 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 1977 +121 32 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2063 +123 32 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2150 +125 32 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2238 +127 32 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2327 +130 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4588 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5232 0
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 2600 C 0 0 0 0 0 | 0 0 0 3373 -164 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3275 -164 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3177 -164 34 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3081 -163 34 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2985 -162 34 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2889 -163 34 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2795 -161 34 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2701 -161 34 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2609 -160 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2517 -159 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2427 -158 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2338 -157 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2250 -156 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2163 -155 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2079 -153 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1995 -152 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1914 -150 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1834 -148 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1755 -147 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1679 -144 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1604 -143 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1532 -140 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1461 -138 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1392 -135 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1325 -133 32 0 | 1250 1190 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1198 -127 32 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1078 -122 31 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 967 -115 31 0 | 873 873 0 20 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 863 -110 31 0 | 848 787 0 26 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 768 -103 31 0 | 833 826 0 37 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 689 -88 31 0 | 800 632 0 3 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 618 -81 31 0 | 1000 1000 0 1 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 554 -75 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 496 -70 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 444 -64 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 398 -59 31 0 | 475 418 0 2 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 356 -54 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 319 -50 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 286 -45 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 256 -42 32 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 229 -39 32 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 206 -35 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 185 -32 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 166 -29 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 149 -27 32 0 | 165 155 0 6 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 134 -25 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 121 -22 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 109 -21 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 98 -19 33 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 89 -17 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 174 0
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 2600 P 0 0 0 0 0 | 0 0 0 7 +1 35 0 | 28 28 0 1 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 9 +1 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 11 +1 34 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 15 +2 34 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 19 +3 34 0 | 112 66 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 23 +2 34 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 29 +4 34 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 35 +4 34 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 43 +5 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 51 +6 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 61 +7 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 72 +8 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 84 +9 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 97 +10 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 113 +12 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 129 +13 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 148 +15 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 168 +17 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 189 +18 33 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 213 +21 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 238 +22 32 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 266 +25 32 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 295 +27 32 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 326 +30 32 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 359 +32 32 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 432 +38 32 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 512 +43 31 0 | 837 375 0 94 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 601 +50 31 0 | 905 570 0 57 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 697 +55 31 0 | 798 728 0 94 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 802 +62 31 0 | 838 621 0 61 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 923 +77 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1052 +84 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1188 +90 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1330 +95 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1478 +101 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1632 +106 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1790 +111 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1953 +115 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2120 +120 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2290 +123 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2463 +126 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2640 +130 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2819 +133 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3000 +136 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3183 +138 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3368 +140 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3555 +143 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3743 +144 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3932 +146 33 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4123 +148 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 771 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 945 0
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
JUN-27 3300 C 0 0 0 0 0 | 0 0 0 2804 -160 34 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2715 -160 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2628 -159 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2543 -157 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2458 -157 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2375 -156 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2294 -154 33 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2214 -152 33 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2136 -150 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2059 -149 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1984 -147 33 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1910 -146 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1838 -144 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1768 -141 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1699 -140 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1632 -138 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1567 -135 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1503 -134 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1382 -128 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1266 -124 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1158 -119 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1057 -113 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 961 -109 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 883 -93 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 811 -87 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 745 -82 31 0 | 730 695 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 684 -77 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 628 -73 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 577 -69 31 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 531 -64 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 488 -60 32 0 | 460 445 0 4 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 449 -57 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 414 -53 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 381 -50 32 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 351 -47 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 324 -44 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 300 -40 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 277 -38 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 256 -36 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 237 -34 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 220 -32 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 204 -30 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 189 -28 33 0 | 230 190 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 10 0
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
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 72 +7 34 0 | 80 80 0 1 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 83 +7 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 96 +8 33 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 111 +10 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 126 +10 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 143 +11 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 162 +13 33 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 182 +15 33 0 | 238 215 0 1 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 204 +17 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 227 +18 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 252 +20 33 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 278 +21 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 306 +23 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 336 +26 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 367 +27 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 400 +29 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 435 +32 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 471 +33 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 550 +39 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 634 +43 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 726 +48 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 825 +54 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 929 +58 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1051 +74 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1179 +80 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1313 +85 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1452 +90 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1596 +94 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1745 +98 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1899 +103 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2056 +107 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2217 +110 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2382 +114 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2549 +117 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2719 +120 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2892 +123 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3068 +127 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3245 +129 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3424 +131 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3605 +133 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3788 +135 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 3972 +137 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4157 +139 33 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 13 0
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-27 3900 C 0 0 0 0 0 | 0 0 0 2431 -150 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2355 -148 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2281 -146 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2207 -145 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2136 -143 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2066 -141 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1997 -139 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1930 -137 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1864 -135 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1800 -133 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1737 -131 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1676 -129 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1558 -125 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1446 -120 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1340 -115 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1239 -111 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1144 -106 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1055 -101 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 982 -97 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 915 -93 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 853 -88 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 796 -84 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 742 -80 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 693 -76 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 647 -73 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 605 -69 32 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 566 -65 32 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 529 -63 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
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-27 3900 P 0 0 0 0 0 | 0 0 0 231 +19 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 255 +21 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 281 +23 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 307 +24 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 336 +26 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 366 +28 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 397 +30 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 430 +32 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 464 +34 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 500 +36 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 537 +38 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 576 +40 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 658 +44 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 746 +49 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 840 +54 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 939 +58 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1044 +63 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1155 +68 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1282 +72 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1415 +76 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1553 +81 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1696 +85 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1842 +89 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1993 +93 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2147 +96 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2305 +100 32 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2466 +104 32 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2629 +106 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 5.85
MARKET TOTAL 10114 154478 +6726
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED