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
C DEC-25 5800 1022 95 23 97 82 764 +6
P FEB-26 5400 726 175 27 184 170 730 -15
C FEB-26 6100 621 153 27 153 144 1080 +9
C DEC-25 5900 548 68 24 67 56 1073 +3
P DEC-25 6100 500 468 25 460 460 978 -41
C DEC-25 6700 411 4 29 6 6 877 -1
C DEC-25 5700 315 134 23 140 120 825 +11
P DEC-25 5600 229 122 24 145 117 2647 -22
C DEC-25 6000 225 48 24 50 38 3908 +1
P DEC-25 5500 202 85 24 96 81 3099 -17
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
28 NOV 2025, FRIDAY 01 DEC 2025, 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
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 3366 +41 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3266 +41 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3166 +41 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3066 +41 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2966 +41 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2866 +41 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2766 +41 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2666 +41 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2566 +41 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2466 +41 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2366 +41 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2266 +41 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2216 +41 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2166 +41 0 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2116 +41 0 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2066 +41 0 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2016 +41 0 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1966 +41 0 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1916 +41 0 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1866 +41 0 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1816 +41 0 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1766 +41 0 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1716 +41 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1666 +41 0 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1616 +41 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1566 +41 0 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1516 +41 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1466 +40 0 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1416 +40 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1366 +40 0 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1316 +40 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1266 +39 0 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1217 +40 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1167 +40 32 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1117 +39 31 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1067 +38 30 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1018 +39 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 969 +38 31 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 919 +37 30 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 870 +37 29 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 822 +37 30 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 773 +36 29 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 725 +35 29 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 677 +34 28 0 | 970 336 0 80 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 584 +33 28 0 | 694 398 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 494 +31 27 0 | 635 316 0 546 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 408 +29 26 0 | 901 258 0 672 0
DEC-25 5400 C 0 0 0 0 0 | 301 301 301 323 +26 24 1 | 1270 200 1 645 -1
DEC-25 5500 C 0 0 0 0 0 | 234 236 234 249 +22 24 4 | 818 163 4 1271 +1
DEC-25 5600 C 0 0 0 0 0 | 162 189 162 185 +19 23 79 | 800 125 79 9391 -9
DEC-25 5700 C 0 0 0 0 0 | 137 140 120 134 +11 23 315 | 743 93 315 825 +299
DEC-25 5800 C 0 0 0 0 0 | 88 97 82 95 +6 23 1022 | 715 60 1022 764 +201
DEC-25 5900 C 0 0 0 0 0 | 59 67 56 68 +3 24 548 | 900 51 548 1073 +194
DEC-25 6000 C 0 0 0 0 0 | 42 50 38 48 +1 24 225 | 813 37 225 3908 +198
DEC-25 6100 C 0 0 0 0 0 | 29 30 29 33 0 25 4 | 700 27 4 1459 -1
DEC-25 6200 C 0 0 0 0 0 | 23 23 22 23 -1 26 26 | 597 21 26 785 +12
DEC-25 6300 C 0 0 0 0 0 | 16 17 14 16 -1 26 26 | 645 14 26 1361 -1
DEC-25 6400 C 10 10 10 10 6 | 12 12 10 12 0 27 19 | 557 10 25 794 0
DEC-25 6500 C 0 0 0 0 0 | 9 9 9 8 -1 28 17 | 555 9 17 1470 -7
DEC-25 6600 C 0 0 0 0 0 | 7 7 7 6 -1 28 59 | 470 7 59 2218 +16
DEC-25 6700 C 0 0 0 0 0 | 6 6 6 4 -1 29 411 | 400 6 411 877 -390
DEC-25 6800 C 0 0 0 0 0 | 5 5 5 3 -1 30 20 | 378 5 20 2431 -20
DEC-25 6900 C 0 0 0 0 0 | 4 4 4 2 -1 30 13 | 366 4 13 475 -3
DEC-25 7000 C 0 0 0 0 0 | 4 4 4 1 -1 29 20 | 400 4 20 498 -14
DEC-25 7100 C 0 0 0 0 0 | 3 3 3 1 0 31 8 | 220 3 8 1539 +3
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 197 3 0 647 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 237 4 0 291 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 200 7 0 264 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 197 3 0 64 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 270 8 0 35 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 144 7 0 7 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 125 2 0 98 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 23 9 0 24 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 114 8 0 127 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 17 9 0 63 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 160 3 0 23 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 100 9 0 4 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 60 2 0 14 0
TOTAL CALL 6 | TOTAL CALL 2817 | TOTAL CALL 2823 35339 +478
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 0 115 0 | 12 1 0 44 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 12 2 0 8 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 23 2 0 63 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 82 2 0 202 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 211 4 0 36 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 62 2 0 33 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 95 3 0 24 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 70 2 0 119 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 139 3 0 48 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 250 13 0 224 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 351 10 0 55 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 399 17 0 105 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 8 8 0 39 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 444 3 0 81 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 12 11 0 4 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 28 9 0 69 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 7 4 0 75 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 10 10 0 77 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 15 12 0 196 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 17 11 0 16 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 437 14 0 129 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 349 8 0 189 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 20 15 0 91 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 340 14 0 32 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 43 5 0 243 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 203 6 0 146 0
DEC-25 4450 P 0 0 0 0 0 | 6 6 5 1 0 34 11 | 555 5 11 155 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 581 8 0 1336 0
DEC-25 4550 P 0 0 0 0 0 | 6 6 6 1 -2 31 103 | 250 6 103 1179 +10
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 -3 30 0 | 593 8 0 2439 0
DEC-25 4650 P 0 0 0 0 0 | 8 8 8 2 -3 31 5 | 614 8 5 1761 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 3 -3 31 0 | 634 9 0 1396 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 4 -3 31 0 | 347 10 0 1752 0
DEC-25 4800 P 0 0 0 0 0 | 10 10 10 5 -4 30 7 | 380 10 7 4026 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 6 -5 30 0 | 373 13 0 741 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 8 -5 30 0 | 418 14 0 1117 0
DEC-25 4950 P 0 0 0 0 0 | 16 16 14 10 -5 29 6 | 443 14 6 783 0
DEC-25 5000 P 0 0 0 0 0 | 17 17 15 12 -6 29 108 | 697 15 108 1335 +99
DEC-25 5100 P 0 0 0 0 0 | 23 23 21 19 -7 28 58 | 647 21 58 6551 -1
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 28 -9 27 4 | 612 37 4 4436 +4
DEC-25 5300 P 0 0 0 0 0 | 47 47 40 40 -13 26 102 | 576 40 102 2599 +56
DEC-25 5400 P 0 0 0 0 0 | 61 61 57 60 -14 25 10 | 1159 56 10 4412 +8
DEC-25 5500 P 0 0 0 0 0 | 81 96 81 85 -17 24 202 | 1238 59 202 3099 +202
DEC-25 5600 P 0 0 0 0 0 | 145 145 117 122 -22 24 229 | 1318 75 229 2647 +187
DEC-25 5700 P 0 0 0 0 0 | 166 181 164 169 -30 23 65 | 676 82 65 3990 +9
DEC-25 5800 P 0 0 0 0 0 | 235 255 235 229 -35 23 6 | 790 141 6 409 +6
DEC-25 5900 P 0 0 0 0 0 | 340 340 293 301 -37 24 20 | 416 117 20 3875 0
DEC-25 6000 P 0 0 0 0 0 | 385 400 385 381 -42 24 2 | 1130 132 2 468 +2
DEC-25 6100 P 0 0 0 0 0 | 460 460 460 468 -41 25 500 | 669 158 500 978 -263
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 558 -41 26 0 | 765 256 0 56 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 650 -42 26 0 | 783 240 0 251 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 745 -42 27 0 | 956 255 0 437 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 842 -42 28 0 | 1002 297 0 7 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 939 -42 28 0 | 980 365 0 6 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1038 -41 29 0 | 1090 398 0 7 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1137 -41 30 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1236 -41 30 0 | 536 536 0 5 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1335 -42 29 0 | 1320 815 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1435 -41 31 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1535 -41 33 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1634 -42 0 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1734 -42 0 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1834 -41 0 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1934 -41 0 0 | 1846 1745 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 2034 -41 0 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2134 -41 0 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 2234 -41 0 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2334 -41 0 0 | 0 0 0 0 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 2434 -41 0 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3334 -41 0 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4334 -41 0 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5334 -41 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1438 | TOTAL PUT 1438 54824 +319
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 4261 90163 +797
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 4300 C 0 0 0 0 0 | 0 0 0 1386 +37 32 0 | 0 0 0 0 0
JAN-26 4350 C 0 0 0 0 0 | 0 0 0 1337 +37 32 0 | 0 0 0 0 0
JAN-26 4400 C 0 0 0 0 0 | 0 0 0 1288 +36 32 0 | 0 0 0 0 0
JAN-26 4450 C 0 0 0 0 0 | 0 0 0 1240 +36 32 0 | 0 0 0 0 0
JAN-26 4500 C 0 0 0 0 0 | 0 0 0 1191 +35 32 0 | 0 0 0 0 0
JAN-26 4550 C 0 0 0 0 0 | 0 0 0 1143 +35 31 0 | 0 0 0 0 0
JAN-26 4600 C 0 0 0 0 0 | 0 0 0 1095 +34 31 0 | 0 0 0 0 0
JAN-26 4650 C 0 0 0 0 0 | 0 0 0 1047 +33 31 0 | 0 0 0 0 0
JAN-26 4700 C 0 0 0 0 0 | 0 0 0 1000 +33 31 0 | 0 0 0 0 0
JAN-26 4750 C 0 0 0 0 0 | 0 0 0 953 +32 30 0 | 0 0 0 0 0
JAN-26 4800 C 0 0 0 0 0 | 0 0 0 907 +32 30 0 | 0 0 0 0 0
JAN-26 4850 C 0 0 0 0 0 | 0 0 0 861 +31 30 0 | 0 0 0 0 0
JAN-26 4900 C 0 0 0 0 0 | 0 0 0 816 +30 30 0 | 0 0 0 0 0
JAN-26 4950 C 0 0 0 0 0 | 0 0 0 772 +30 29 0 | 0 0 0 0 0
JAN-26 5000 C 0 0 0 0 0 | 0 0 0 728 +29 29 0 | 788 602 0 0 0
JAN-26 5100 C 0 0 0 0 0 | 0 0 0 643 +28 29 0 | 0 0 0 0 0
JAN-26 5200 C 0 0 0 0 0 | 0 0 0 562 +27 28 0 | 0 0 0 0 0
JAN-26 5300 C 0 0 0 0 0 | 0 0 0 485 +26 28 1 | 455 455 1 24 0
JAN-26 5400 C 0 0 0 0 0 | 403 403 403 403 +20 26 17 | 403 377 17 26 0
JAN-26 5500 C 0 0 0 0 0 | 343 344 337 337 +18 26 19 | 375 268 19 31 +16
JAN-26 5600 C 0 0 0 0 0 | 265 265 265 280 +17 26 3 | 292 202 3 36 0
JAN-26 5700 C 0 0 0 0 0 | 215 233 215 232 +17 26 3 | 555 174 3 69 +1
JAN-26 5800 C 0 0 0 0 0 | 0 0 0 186 +11 26 0 | 600 142 0 131 0
JAN-26 5900 C 0 0 0 0 0 | 0 0 0 150 +8 26 0 | 600 114 0 58 0
JAN-26 6000 C 0 0 0 0 0 | 110 116 110 122 +6 26 8 | 509 90 8 293 +2
JAN-26 6100 C 0 0 0 0 0 | 100 100 100 98 +4 26 19 | 477 87 19 198 -19
JAN-26 6200 C 0 0 0 0 0 | 0 0 0 78 +3 27 0 | 422 62 0 780 0
JAN-26 6300 C 0 0 0 0 0 | 57 57 57 62 +2 27 15 | 225 53 15 215 0
JAN-26 6400 C 0 0 0 0 0 | 49 49 49 49 +1 27 54 | 344 49 54 65 +22
JAN-26 6500 C 0 0 0 0 0 | 39 39 39 39 0 28 14 | 633 34 14 182 +14
JAN-26 6600 C 0 0 0 0 0 | 29 29 29 32 0 28 56 | 152 29 56 117 +56
JAN-26 6700 C 0 0 0 0 0 | 0 0 0 26 0 29 0 | 383 99 0 79 0
JAN-26 6800 C 0 0 0 0 0 | 0 0 0 20 0 29 0 | 115 24 0 69 0
JAN-26 6900 C 0 0 0 0 0 | 0 0 0 16 0 29 0 | 145 17 0 82 0
JAN-26 7000 C 0 0 0 0 0 | 0 0 0 12 -1 29 0 | 301 26 0 156 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 10 0 30 0 | 124 12 0 224 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 8 0 30 0 | 144 12 0 44 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 127 13 0 19 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 5 0 31 0 | 69 11 0 9 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 4 0 31 0 | 77 65 0 4 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 3 0 31 0 | 55 7 0 23 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 2 0 31 0 | 198 62 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 72 26 0 47 0
TOTAL CALL 0 | TOTAL CALL 209 | TOTAL CALL 209 2981 +92
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 4300 P 0 0 0 0 0 | 14 14 14 4 -4 32 2 | 19 14 2 29 +2
JAN-26 4350 P 0 0 0 0 0 | 0 0 0 6 -4 33 0 | 21 20 0 15 0
JAN-26 4400 P 0 0 0 0 0 | 0 0 0 7 -4 33 0 | 0 0 0 0 0
JAN-26 4450 P 0 0 0 0 0 | 0 0 0 8 -5 32 0 | 0 0 0 0 0
JAN-26 4500 P 0 0 0 0 0 | 0 0 0 10 -5 32 0 | 41 41 0 55 0
JAN-26 4550 P 0 0 0 0 0 | 0 0 0 11 -7 31 0 | 0 0 0 0 0
JAN-26 4600 P 0 0 0 0 0 | 0 0 0 13 -7 31 0 | 50 29 0 332 0
JAN-26 4650 P 0 0 0 0 0 | 0 0 0 16 -7 31 0 | 47 32 0 329 0
JAN-26 4700 P 0 0 0 0 0 | 0 0 0 19 -8 31 0 | 80 34 0 235 0
JAN-26 4750 P 0 0 0 0 0 | 0 0 0 22 -9 31 0 | 61 35 0 129 0
JAN-26 4800 P 0 0 0 0 0 | 0 0 0 26 -10 30 0 | 79 39 0 230 0
JAN-26 4850 P 0 0 0 0 0 | 0 0 0 30 -10 30 0 | 89 42 0 201 0
JAN-26 4900 P 0 0 0 0 0 | 0 0 0 35 -10 30 0 | 80 52 0 52 0
JAN-26 4950 P 0 0 0 0 0 | 0 0 0 41 -9 30 0 | 87 49 0 116 0
JAN-26 5000 P 0 0 0 0 0 | 49 51 49 47 -9 29 76 | 123 49 76 419 +31
JAN-26 5100 P 0 0 0 0 0 | 63 65 61 61 -11 29 54 | 143 52 54 220 +54
JAN-26 5200 P 0 0 0 0 0 | 80 80 80 77 -14 28 20 | 188 80 20 2509 0
JAN-26 5300 P 0 0 0 0 0 | 0 0 0 100 -15 27 0 | 189 101 0 136 0
JAN-26 5400 P 0 0 0 0 0 | 122 122 122 127 -16 27 30 | 270 79 30 614 0
JAN-26 5500 P 0 0 0 0 0 | 0 0 0 159 -18 26 0 | 320 120 0 637 0
JAN-26 5600 P 0 0 0 0 0 | 0 0 0 199 -23 26 1 | 356 145 1 163 -1
JAN-26 5700 P 0 0 0 0 0 | 268 268 268 248 -26 26 2 | 402 207 2 229 +1
JAN-26 5800 P 0 0 0 0 0 | 0 0 0 303 -30 26 0 | 422 230 0 53 0
JAN-26 5900 P 0 0 0 0 0 | 378 388 378 367 -33 26 17 | 418 308 17 31 +7
JAN-26 6000 P 0 0 0 0 0 | 467 467 467 443 -35 27 1 | 467 279 1 50 0
JAN-26 6100 P 0 0 0 0 0 | 525 534 508 519 -36 27 49 | 534 399 49 43 -15
JAN-26 6200 P 0 0 0 0 0 | 0 0 0 599 -38 27 0 | 527 478 0 61 0
JAN-26 6300 P 0 0 0 0 0 | 698 698 698 682 -39 27 19 | 698 645 19 0 -19
JAN-26 6400 P 0 0 0 0 0 | 0 0 0 769 -40 28 0 | 496 496 0 29 0
JAN-26 6500 P 0 0 0 0 0 | 0 0 0 858 -40 28 0 | 0 0 0 0 0
JAN-26 6600 P 0 0 0 0 0 | 0 0 0 950 -40 28 0 | 0 0 0 0 0
JAN-26 6700 P 0 0 0 0 0 | 0 0 0 1043 -41 28 0 | 0 0 0 0 0
JAN-26 6800 P 0 0 0 0 0 | 0 0 0 1137 -42 28 0 | 0 0 0 0 0
JAN-26 6900 P 0 0 0 0 0 | 0 0 0 1233 -42 29 0 | 0 0 0 0 0
JAN-26 7000 P 0 0 0 0 0 | 0 0 0 1330 -41 29 0 | 0 0 0 0 0
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 1427 -42 29 0 | 0 0 0 0 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 1525 -42 29 0 | 0 0 0 0 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 1624 -41 30 0 | 0 0 0 0 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 1722 -42 30 0 | 0 0 0 0 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 1821 -42 30 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 1921 -41 31 0 | 0 0 0 0 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 2020 -41 31 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 2120 -41 32 0 | 0 0 0 0 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 2219 -42 30 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 2319 -41 31 0 | 0 0 0 0 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 2419 -41 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 271 | TOTAL PUT 271 6917 +60
| MONTH PUT/CALL RATIO 1.29
| MONTH TOTAL 480 9898 +152
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 4300 C 0 0 0 0 0 | 0 0 0 1415 +39 33 0 | 0 0 0 0 0
FEB-26 4350 C 0 0 0 0 0 | 0 0 0 1367 +38 33 0 | 0 0 0 0 0
FEB-26 4400 C 0 0 0 0 0 | 0 0 0 1320 +39 33 0 | 0 0 0 0 0
FEB-26 4450 C 0 0 0 0 0 | 0 0 0 1273 +39 33 0 | 0 0 0 0 0
FEB-26 4500 C 0 0 0 0 0 | 0 0 0 1226 +38 33 0 | 0 0 0 0 0
FEB-26 4550 C 0 0 0 0 0 | 0 0 0 1179 +37 32 0 | 0 0 0 0 0
FEB-26 4600 C 0 0 0 0 0 | 0 0 0 1133 +37 32 0 | 0 0 0 0 0
FEB-26 4650 C 0 0 0 0 0 | 0 0 0 1087 +36 32 0 | 0 0 0 0 0
FEB-26 4700 C 0 0 0 0 0 | 0 0 0 1042 +36 31 0 | 0 0 0 0 0
FEB-26 4750 C 0 0 0 0 0 | 0 0 0 997 +35 31 0 | 0 0 0 0 0
FEB-26 4800 C 0 0 0 0 0 | 0 0 0 953 +35 31 0 | 0 0 0 0 0
FEB-26 4850 C 0 0 0 0 0 | 0 0 0 910 +35 31 0 | 0 0 0 0 0
FEB-26 4900 C 0 0 0 0 0 | 0 0 0 867 +34 31 0 | 0 0 0 0 0
FEB-26 4950 C 0 0 0 0 0 | 0 0 0 824 +33 30 0 | 0 0 0 0 0
FEB-26 5000 C 0 0 0 0 0 | 0 0 0 783 +33 30 0 | 0 0 0 0 0
FEB-26 5100 C 0 0 0 0 0 | 0 0 0 702 +31 30 0 | 0 0 0 0 0
FEB-26 5200 C 0 0 0 0 0 | 0 0 0 624 +29 29 0 | 0 0 0 0 0
FEB-26 5300 C 0 0 0 0 0 | 0 0 0 550 +27 28 0 | 0 0 0 0 0
FEB-26 5400 C 0 0 0 0 0 | 0 0 0 469 +25 27 0 | 452 443 0 4 0
FEB-26 5500 C 0 0 0 0 0 | 0 0 0 405 +22 26 0 | 0 0 0 0 0
FEB-26 5600 C 0 0 0 0 0 | 0 0 0 348 +20 26 0 | 265 265 0 1 0
FEB-26 5700 C 0 0 0 0 0 | 0 0 0 297 +17 26 0 | 235 235 0 1 0
FEB-26 5800 C 0 0 0 0 0 | 0 0 0 252 +15 26 0 | 279 204 0 4 0
FEB-26 5900 C 0 0 0 0 0 | 0 0 0 213 +12 26 0 | 324 162 0 25 0
FEB-26 6000 C 0 0 0 0 0 | 0 0 0 180 +11 26 0 | 0 0 0 1300 0
FEB-26 6100 C 0 0 0 0 0 | 148 153 144 153 +9 27 621 | 153 139 621 1080 +561
FEB-26 6200 C 0 0 0 0 0 | 0 0 0 129 +7 27 0 | 122 118 0 498 0
FEB-26 6300 C 0 0 0 0 0 | 0 0 0 109 +6 27 0 | 104 102 0 125 0
FEB-26 6400 C 0 0 0 0 0 | 0 0 0 91 +5 27 0 | 119 119 0 5 0
FEB-26 6500 C 0 0 0 0 0 | 0 0 0 77 +4 28 0 | 76 70 0 3 0
FEB-26 6600 C 0 0 0 0 0 | 0 0 0 64 +3 28 0 | 198 198 0 16 0
FEB-26 6700 C 0 0 0 0 0 | 0 0 0 54 +2 28 0 | 175 175 0 35 0
FEB-26 6800 C 0 0 0 0 0 | 0 0 0 46 +2 29 0 | 155 42 0 67 0
FEB-26 6900 C 0 0 0 0 0 | 0 0 0 39 +2 29 0 | 134 133 0 44 0
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 33 +1 29 0 | 120 38 0 106 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 27 0 29 0 | 107 25 0 170 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 23 +1 30 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 19 0 30 0 | 102 35 0 28 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 16 0 30 0 | 48 18 0 5 0
TOTAL CALL 0 | TOTAL CALL 621 | TOTAL CALL 621 3517 +561
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 4300 P 0 0 0 0 0 | 0 0 0 15 -2 33 0 | 0 0 0 0 0
FEB-26 4350 P 0 0 0 0 0 | 0 0 0 18 -2 34 0 | 0 0 0 0 0
FEB-26 4400 P 0 0 0 0 0 | 0 0 0 20 -3 33 0 | 0 0 0 0 0
FEB-26 4450 P 0 0 0 0 0 | 0 0 0 23 -3 33 0 | 0 0 0 0 0
FEB-26 4500 P 0 0 0 0 0 | 0 0 0 27 -3 33 0 | 0 0 0 0 0
FEB-26 4550 P 0 0 0 0 0 | 0 0 0 30 -4 32 0 | 0 0 0 0 0
FEB-26 4600 P 0 0 0 0 0 | 0 0 0 34 -4 32 0 | 64 45 0 151 0
FEB-26 4650 P 0 0 0 0 0 | 0 0 0 39 -4 32 0 | 48 48 0 82 0
FEB-26 4700 P 0 0 0 0 0 | 0 0 0 43 -5 32 0 | 59 51 0 190 0
FEB-26 4750 P 0 0 0 0 0 | 0 0 0 49 -5 32 0 | 59 59 0 58 0
FEB-26 4800 P 0 0 0 0 0 | 0 0 0 55 -5 31 0 | 68 64 0 2029 0
FEB-26 4850 P 0 0 0 0 0 | 0 0 0 61 -5 31 0 | 101 69 0 116 0
FEB-26 4900 P 0 0 0 0 0 | 0 0 0 67 -5 31 0 | 110 75 0 67 0
FEB-26 4950 P 0 0 0 0 0 | 0 0 0 73 -7 30 0 | 118 104 0 190 0
FEB-26 5000 P 0 0 0 0 0 | 0 0 0 80 -8 30 0 | 129 86 0 171 0
FEB-26 5100 P 0 0 0 0 0 | 0 0 0 98 -10 29 0 | 100 96 0 8 0
FEB-26 5200 P 0 0 0 0 0 | 0 0 0 120 -12 29 0 | 112 104 0 407 0
FEB-26 5300 P 0 0 0 0 0 | 142 142 142 145 -14 28 30 | 161 131 30 1855 -30
FEB-26 5400 P 0 0 0 0 0 | 171 184 170 175 -15 27 726 | 203 170 726 730 +726
FEB-26 5500 P 0 0 0 0 0 | 0 0 0 209 -17 27 0 | 304 200 0 3 0
FEB-26 5600 P 0 0 0 0 0 | 0 0 0 251 -20 27 0 | 420 273 0 44 0
FEB-26 5700 P 0 0 0 0 0 | 0 0 0 300 -22 27 0 | 442 318 0 1 0
FEB-26 5800 P 0 0 0 0 0 | 0 0 0 355 -26 27 0 | 499 311 0 11 0
FEB-26 5900 P 0 0 0 0 0 | 0 0 0 417 -27 27 0 | 466 459 0 4 0
FEB-26 6000 P 0 0 0 0 0 | 0 0 0 486 -30 27 0 | 0 0 0 400 0
FEB-26 6100 P 0 0 0 0 0 | 0 0 0 558 -31 27 0 | 0 0 0 0 0
FEB-26 6200 P 0 0 0 0 0 | 0 0 0 633 -33 27 0 | 0 0 0 0 0
FEB-26 6300 P 0 0 0 0 0 | 0 0 0 712 -35 28 0 | 0 0 0 0 0
FEB-26 6400 P 0 0 0 0 0 | 0 0 0 794 -36 28 0 | 0 0 0 0 0
FEB-26 6500 P 0 0 0 0 0 | 0 0 0 879 -37 28 0 | 0 0 0 0 0
FEB-26 6600 P 0 0 0 0 0 | 0 0 0 966 -38 28 0 | 0 0 0 0 0
FEB-26 6700 P 0 0 0 0 0 | 0 0 0 1055 -39 28 0 | 0 0 0 0 0
FEB-26 6800 P 0 0 0 0 0 | 0 0 0 1146 -39 29 0 | 0 0 0 0 0
FEB-26 6900 P 0 0 0 0 0 | 0 0 0 1238 -40 29 0 | 0 0 0 0 0
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 1332 -40 29 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 1427 -40 29 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1522 -41 29 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 1619 -40 30 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1715 -41 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 756 | TOTAL PUT 756 6517 +696
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 1377 10034 +1257
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 2214 +38 37 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2164 +37 36 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2115 +37 37 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2066 +37 37 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2017 +37 36 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1968 +37 36 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1919 +37 36 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1870 +36 35 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1821 +35 35 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1773 +36 35 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1725 +36 35 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1677 +35 35 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1629 +35 34 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1582 +35 34 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1534 +34 34 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1487 +33 34 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1441 +34 34 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1394 +33 33 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1348 +32 33 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1303 +32 33 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1258 +32 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1213 +31 32 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1169 +31 32 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1125 +31 32 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1081 +29 32 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1039 +30 32 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 997 +29 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 955 +28 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 914 +27 31 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 874 +27 31 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 834 +26 31 0 | 1272 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 757 +24 30 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 684 +24 30 0 | 920 523 0 611 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 613 +22 29 0 | 1319 518 0 1254 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 535 +22 28 0 | 1029 446 0 634 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 476 +22 28 0 | 1466 449 0 743 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 420 +20 28 0 | 1378 396 0 1155 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 369 +17 28 0 | 1083 382 0 636 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 324 +16 28 0 | 781 352 0 1772 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 283 +13 28 0 | 759 285 0 191 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 247 +11 28 0 | 790 205 0 122 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 215 +8 28 0 | 868 206 0 572 0
MAR-26 6200 C 0 0 0 0 0 | 180 189 176 188 +7 28 60 | 925 147 60 866 -27
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 164 +5 28 0 | 852 192 0 109 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 143 +4 28 0 | 460 135 0 57 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 124 +3 28 0 | 660 118 0 131 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 108 +3 29 0 | 435 212 0 125 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 95 +3 29 0 | 0 0 0 2 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 83 +3 29 0 | 100 92 0 299 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 73 +3 30 0 | 525 81 0 182 0
MAR-26 7000 C 0 0 0 0 0 | 60 60 60 63 +2 30 1 | 318 60 1 607 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 56 +2 30 0 | 215 53 0 195 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 48 0 30 0 | 200 180 0 225 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 41 -1 30 0 | 255 128 0 154 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 36 -1 30 0 | 180 110 0 58 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 31 -1 31 0 | 255 131 0 12 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 27 -1 31 0 | 317 38 0 37 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 22 -2 31 0 | 142 142 0 18 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 19 -2 31 0 | 147 130 0 26 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 17 -1 31 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 14 -2 31 0 | 22 22 0 2 0
MAR-26 8100 C 0 0 0 0 0 | 18 18 18 13 -1 31 2 | 110 18 2 28 +2
TOTAL CALL 0 | TOTAL CALL 63 | TOTAL CALL 63 11154 -25
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 | 0 0 0 3 -1 36 0 | 240 15 0 48 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 27 13 0 37 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 5 -1 37 0 | 30 11 0 31 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 6 -1 37 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 7 -1 36 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 8 -1 36 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 9 -1 36 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 10 -2 35 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 11 -3 35 0 | 31 31 0 31 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 13 -2 35 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 15 -2 35 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 17 -3 35 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 19 -3 34 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 22 -3 34 0 | 161 109 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 24 -4 34 0 | 75 46 0 696 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 27 -5 34 0 | 145 100 0 21 0
MAR-26 4300 P 0 0 0 0 0 | 41 41 41 31 -4 34 7 | 83 41 7 325 +7
MAR-26 4350 P 0 0 0 0 0 | 47 47 47 35 -5 33 33 | 85 47 33 977 +33
MAR-26 4400 P 0 0 0 0 0 | 50 50 50 40 -5 33 33 | 91 50 33 231 +33
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 44 -6 33 0 | 79 56 0 514 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 49 -6 33 0 | 252 58 0 1953 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 54 -7 33 0 | 333 67 0 103 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 60 -8 32 0 | 117 68 0 543 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 67 -7 32 0 | 261 72 0 740 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 74 -7 32 0 | 394 77 0 828 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 80 -6 32 0 | 413 81 0 235 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 88 -6 32 0 | 378 63 0 711 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 95 -7 31 0 | 474 67 0 758 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 102 -9 31 0 | 427 72 0 228 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 110 -11 30 0 | 518 83 0 454 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 121 -11 30 0 | 541 84 0 1053 0
MAR-26 5100 P 0 0 0 0 0 | 147 148 139 143 -13 30 24 | 597 117 24 1084 -6
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 168 -15 29 0 | 653 161 0 848 0
MAR-26 5300 P 0 0 0 0 0 | 198 198 198 197 -16 29 1 | 588 124 1 1047 -1
MAR-26 5400 P 0 0 0 0 0 | 226 230 226 229 -17 28 2 | 651 142 2 1317 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 267 -18 28 0 | 624 152 0 2263 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 311 -21 28 0 | 694 311 0 680 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 361 -23 28 0 | 514 257 0 3947 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 415 -25 28 0 | 506 398 0 1902 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 475 -26 28 0 | 796 262 0 395 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 543 -28 28 0 | 814 321 0 2766 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 612 -29 28 0 | 582 359 0 51 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 684 -31 28 0 | 792 542 0 508 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 759 -32 29 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 837 -34 29 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 918 -35 29 0 | 952 515 0 25 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1001 -36 29 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1086 -37 29 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1173 -37 29 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1262 -38 29 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1352 -38 30 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1444 -38 30 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1537 -38 30 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1630 -39 30 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1725 -39 30 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1820 -39 30 0 | 1065 1065 0 1 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1916 -39 30 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2012 -40 31 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2109 -40 31 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2207 -39 31 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2304 -40 31 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2403 -39 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 27548 +66
| MONTH PUT/CALL RATIO 1.58
| MONTH TOTAL 163 38702 +41
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 3426 +41 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3327 +41 41 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3227 +41 39 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3127 +41 37 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3028 +41 38 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2928 +40 37 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2829 +40 37 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2731 +41 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2632 +40 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2534 +40 36 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2437 +40 36 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2340 +40 36 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2243 +39 35 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2148 +39 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2053 +38 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1959 +38 35 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1866 +37 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1775 +37 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1729 +36 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1684 +36 34 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1640 +36 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1596 +36 33 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1552 +35 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1508 +34 33 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1465 +34 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1423 +34 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1381 +33 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1339 +33 32 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1298 +32 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1257 +31 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1217 +31 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1178 +31 32 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1139 +30 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1100 +29 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1062 +29 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1025 +28 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 989 +28 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 953 +28 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 882 +26 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 815 +25 30 0 | 809 806 0 11 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 750 +23 30 0 | 809 808 0 1002 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 679 +26 29 0 | 653 653 0 32 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 622 +23 29 0 | 1136 663 0 101 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 569 +21 29 0 | 659 659 0 15 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 520 +19 29 0 | 718 520 0 22 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 475 +18 29 0 | 460 460 0 1 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 432 +16 29 0 | 627 470 0 45 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 394 +15 29 0 | 910 319 0 1 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 358 +13 29 0 | 1000 677 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 326 +13 29 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 296 +9 29 0 | 786 583 0 4 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 269 +8 29 0 | 542 542 0 1112 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 245 +7 29 0 | 505 320 0 51 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 222 +6 29 0 | 471 200 0 32 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 201 +4 29 0 | 440 198 0 5 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 184 +4 30 0 | 271 271 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 168 +4 30 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 153 +4 30 0 | 421 175 0 74 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 140 +3 30 0 | 263 153 0 39 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 127 +2 30 0 | 232 213 0 20 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 116 +1 30 0 | 126 126 0 119 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 106 +1 30 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 97 0 31 0 | 265 82 0 127 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 88 -1 31 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 77 -3 30 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 70 -4 31 0 | 209 209 0 1 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 63 -3 31 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 57 -3 31 0 | 270 132 0 14 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 52 -4 31 0 | 129 113 0 14 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 47 -3 31 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 38 -5 31 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 31 -4 31 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 26 -3 31 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 21 -4 31 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 18 -3 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 14 -3 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 12 -3 32 0 | 23 23 0 2 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 10 -2 32 0 | 150 20 0 15 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 8 -3 32 0 | 109 30 0 104 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3058 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-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 24 0
JUN-26 2600 P 0 0 0 0 0 | 13 13 13 1 0 37 9 | 13 10 9 19 +2
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 22 11 0 64 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 2 -1 37 0 | 18 12 0 39 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 3 -1 37 0 | 26 12 0 36 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 5 -1 37 0 | 19 10 0 36 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 6 -1 37 0 | 27 12 0 36 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 8 -1 36 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 11 -1 36 0 | 34 15 0 28 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 14 -1 36 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 17 -2 35 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 22 -3 35 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 27 -3 35 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 33 -3 35 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 59 59 59 40 -5 34 24 | 59 58 24 25 +24
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 49 -4 34 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 53 -5 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 58 -5 34 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 64 -5 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 70 -8 33 0 | 126 124 0 5 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 76 -6 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 82 -7 33 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 92 -7 33 0 | 140 107 0 26 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 100 -7 33 0 | 157 126 0 3 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 108 -8 33 0 | 122 114 0 3 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 117 -8 33 0 | 310 125 0 23 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 126 -8 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 133 -8 32 0 | 286 113 0 192 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 142 -7 32 0 | 343 120 0 42 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 150 -9 32 0 | 409 135 0 38 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 161 -8 32 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 171 -9 31 0 | 442 270 0 36 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 181 -12 31 0 | 461 160 0 24 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 193 -12 31 0 | 554 146 0 1201 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 206 -13 31 0 | 580 165 0 138 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 220 -13 31 0 | 553 169 0 262 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 249 -14 30 0 | 596 164 0 431 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 281 -15 30 0 | 646 254 0 420 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 315 -17 30 0 | 668 380 0 195 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 353 -20 29 0 | 721 338 0 378 0
JUN-26 5500 P 0 0 0 0 0 | 400 400 400 397 -21 29 100 | 692 244 100 624 +83
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 444 -21 29 0 | 633 392 0 206 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 495 -23 29 0 | 695 396 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 549 -28 29 0 | 746 440 0 40 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 607 -28 29 0 | 562 382 0 84 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 673 -28 29 0 | 620 460 0 25 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 739 -29 29 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 806 -31 29 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 877 -32 29 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 950 -34 29 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1025 -35 30 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1102 -36 30 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1181 -37 30 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1262 -38 30 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1344 -40 30 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1429 -39 30 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1514 -41 30 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1601 -41 30 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1689 -42 30 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1778 -42 30 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1868 -43 30 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1959 -43 30 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2051 -44 30 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2144 -43 31 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2237 -44 31 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2331 -44 31 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2426 -44 31 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2521 -44 31 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2712 -45 31 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2905 -45 31 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3100 -44 31 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3295 -44 31 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3492 -44 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3688 -44 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3886 -44 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4084 -43 32 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4282 -44 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 133 | TOTAL PUT 133 5059 +109
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 133 8117 +109
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 4300 C 0 0 0 0 0 | 0 0 0 1604 +34 33 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 1563 +34 33 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1523 +34 33 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1483 +33 33 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1444 +33 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1405 +33 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1367 +33 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1329 +32 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1292 +32 32 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1255 +31 32 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1219 +31 32 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1183 +31 32 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1148 +31 32 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1113 +30 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1079 +30 31 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1013 +29 31 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 949 +29 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 887 +28 31 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 811 +22 30 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 756 +24 29 0 | 1220 1213 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 705 +23 29 0 | 712 712 0 18 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 656 +22 29 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 611 +21 29 0 | 807 601 0 264 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 568 +19 29 0 | 715 573 0 234 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 528 +18 29 0 | 900 500 0 67 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 490 +14 29 0 | 699 696 0 59 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 456 +13 29 0 | 806 464 0 383 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 423 +11 29 0 | 883 882 0 39 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 393 +10 30 0 | 721 586 0 25 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 365 +9 30 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 339 +9 30 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 316 +9 30 0 | 461 461 0 32 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 293 +7 30 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 273 +7 30 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 252 +4 30 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 234 +3 30 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 218 +2 30 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 203 +1 30 0 | 579 579 0 1 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 190 +3 30 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 177 +4 31 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 166 +6 31 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 149 +5 30 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 138 +5 31 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 128 +5 31 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 118 +4 31 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 110 +4 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1122 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 4300 P 0 0 0 0 0 | 0 0 0 133 -8 33 0 | 0 0 0 0 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 146 -9 33 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 156 -9 33 0 | 0 0 0 0 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 166 -9 33 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 175 -9 33 0 | 155 155 0 19 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 185 -10 32 0 | 167 167 0 15 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 196 -10 32 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 206 -8 32 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 219 -7 32 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 230 -11 32 0 | 204 204 0 38 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 243 -8 31 0 | 216 216 0 2515 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 258 -7 31 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 270 -13 31 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 285 -10 31 0 | 283 282 0 11 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 299 -12 31 0 | 345 345 0 1 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 334 -14 31 0 | 418 296 0 59 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 369 -14 30 0 | 430 322 0 86 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 406 -18 30 0 | 476 361 0 65 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 448 -17 30 0 | 566 515 0 79 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 494 -18 30 0 | 567 510 0 1293 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 542 -20 30 0 | 601 536 0 23 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 594 -21 30 0 | 695 626 0 187 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 648 -25 30 0 | 700 549 0 30 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 705 -29 30 0 | 603 599 0 38 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 763 -25 30 0 | 723 651 0 131 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 827 -26 30 0 | 714 707 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 892 -27 30 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 960 -27 30 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1029 -29 30 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1101 -29 30 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1174 -31 30 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1249 -31 30 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1326 -32 30 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1405 -32 30 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1484 -34 30 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1566 -34 30 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1648 -35 30 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1732 -35 30 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1817 -36 30 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1903 -36 30 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 1990 -37 30 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2078 -37 30 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2167 -37 31 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2257 -37 31 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2347 -38 31 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2439 -38 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4698 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5820 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 3190 +42 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3091 +42 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2993 +42 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2895 +41 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2798 +41 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2702 +42 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2606 +41 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2512 +41 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2418 +40 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2326 +40 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2235 +40 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2145 +39 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2057 +39 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1970 +38 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1885 +38 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1802 +37 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1721 +37 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1641 +35 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1564 +35 31 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1526 +34 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1489 +34 31 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 1452 +33 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1416 +33 30 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 1380 +32 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1345 +32 30 0 | 0 0 0 0 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 1310 +31 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1276 +30 30 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 1243 +30 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1210 +30 30 0 | 0 0 0 0 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 1178 +29 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1146 +28 30 0 | 1250 1190 0 0 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 1084 +27 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1025 +26 30 0 | 1034 1016 0 69 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 967 +24 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 913 +24 30 0 | 600 600 0 8 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 870 +26 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 819 +23 30 0 | 880 873 0 20 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 770 +20 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 725 +19 30 0 | 848 787 0 26 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 682 +18 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 641 +17 30 0 | 833 826 0 37 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 602 +15 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 566 +12 30 0 | 800 579 0 4 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 532 +11 30 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 501 +12 30 0 | 1000 1000 0 1 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 471 +11 30 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 442 +9 30 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 406 +8 30 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 381 +7 30 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 334 +6 30 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 292 -5 30 0 | 475 418 0 2 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 255 +2 30 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 223 +2 30 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 195 -4 30 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 170 +1 30 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 148 0 30 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 129 -4 30 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 112 -1 30 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 97 -2 30 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 85 -4 30 0 | 165 155 0 6 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 74 -2 30 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 64 -2 30 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 55 -5 30 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 48 -3 30 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 42 -2 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 175 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 4 0 32 0 | 28 28 0 1 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 7 0 32 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 9 -1 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 12 -1 31 0 | 112 66 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 16 0 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 20 -1 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 26 -2 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 32 -2 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 40 -2 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 49 -3 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 59 -3 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 71 -3 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 84 -6 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 99 -4 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 116 -5 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 135 -10 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 155 -7 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 178 -7 31 0 | 406 373 0 6 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 190 -8 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 203 -15 31 0 | 0 0 0 0 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 216 -9 30 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 230 -9 30 0 | 484 443 0 37 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 244 -10 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 259 -10 30 0 | 526 481 0 112 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 274 -11 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 290 -20 30 0 | 538 517 0 49 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 314 -9 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 330 -9 31 0 | 575 399 0 149 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 346 -11 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 362 -11 30 0 | 620 604 0 58 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 398 -13 30 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 437 -12 30 0 | 712 449 0 191 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 474 -21 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 511 511 511 518 -18 30 10 | 837 375 10 1215 +10
DEC-26 5500 P 0 0 0 0 0 | 556 557 556 565 -20 29 4 | 557 556 4 4 +4
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 614 -22 29 0 | 905 570 0 59 0
DEC-26 5700 P 0 0 0 0 0 | 660 660 659 666 -23 29 23 | 660 659 23 23 +23
DEC-26 5800 P 0 0 0 0 0 | 713 713 712 720 -25 29 27 | 798 712 27 127 +27
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 781 -31 29 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 840 -31 29 0 | 838 621 0 61 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 902 -36 29 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 973 -30 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1039 -31 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1107 -31 30 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1176 -33 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1248 -33 30 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1320 -34 30 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1395 -35 30 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1548 -36 30 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1706 -38 30 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1869 -40 30 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2037 -40 30 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2209 -41 30 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2384 -41 30 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2562 -42 30 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2743 -43 30 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2926 -43 30 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3111 -44 30 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3299 -44 30 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3488 -44 30 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3678 -44 30 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3869 -45 30 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4062 -45 30 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4256 -44 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 64 | TOTAL PUT 64 2092 +64
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 64 2267 +64
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 2619 +36 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2531 +36 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2444 +35 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2358 +34 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2274 +33 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2191 +32 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2110 +31 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2031 +31 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1953 +30 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1877 +29 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1802 +28 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1729 +26 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1659 +26 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1589 +24 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1522 +24 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1457 +23 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1393 +22 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1331 +21 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1213 +19 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1102 +17 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 998 +15 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 902 +14 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 820 +17 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 746 +11 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 677 +9 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 615 +12 30 0 | 730 695 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 558 +6 30 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 506 +5 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 459 +4 30 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 417 +4 30 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 378 +3 30 0 | 460 445 0 4 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 343 -4 30 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 311 +2 30 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 282 +1 30 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 256 -7 30 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 233 +1 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 212 +1 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 192 -6 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 175 0 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 159 0 31 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 145 -4 31 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 132 0 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 120 -1 31 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 68 -8 32 0 | 80 80 0 1 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 80 -6 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 93 -7 32 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 107 -12 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 123 -9 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 140 -10 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 159 -16 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 180 -11 32 0 | 238 215 0 1 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 202 -12 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 226 -20 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 251 -14 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 278 -16 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 308 -15 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 338 -18 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 371 -18 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 406 -12 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 442 -20 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 480 -21 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 562 -23 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 651 -18 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 747 -27 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 851 -28 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 969 -31 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1095 -31 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1226 -33 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1364 -34 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1507 -36 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1655 -37 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1808 -38 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1966 -38 30 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2127 -39 30 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2292 -39 30 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2460 -40 30 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2631 -41 30 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2805 -41 30 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2982 -41 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3161 -41 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3341 -42 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3524 -42 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3708 -42 31 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3894 -42 31 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4081 -42 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4269 -43 31 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 2243 +34 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2168 +34 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2094 +34 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2021 +32 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1950 +32 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1881 +31 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1813 +30 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1747 +30 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1683 +29 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1620 +29 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1558 +27 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1499 +27 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1384 +26 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1275 +24 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1173 +23 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1077 +22 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 986 +8 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 913 +7 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 845 +6 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 783 +5 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 725 +3 30 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 672 +2 30 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 624 +2 30 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 579 +1 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 538 +1 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 500 0 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 465 -1 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 433 -1 31 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 0 227 -9 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 252 -9 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 278 -9 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 305 -11 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 334 -11 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 365 -12 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 397 -13 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 431 -13 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 467 -14 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 504 -14 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 542 -16 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 583 -16 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 668 -17 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 759 -19 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 857 -20 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 961 -21 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1070 -35 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1197 -36 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1329 -37 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1467 -38 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1609 -40 30 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1756 -41 30 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1908 -41 30 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2063 -42 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2222 -42 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2384 -43 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2549 -44 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2717 -44 31 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
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-28 4400 C 0 0 0 0 0 | 0 0 0 1999 +25 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1934 +24 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1870 +23 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1807 +22 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1747 +22 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1687 +21 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1629 +20 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1517 +18 31 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 1411 +17 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 1310 +15 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 1214 +13 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 1124 +12 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 1051 +11 30 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 984 +10 30 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 921 +8 30 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 863 +7 30 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
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 443 -18 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 478 -19 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 514 -20 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 551 -21 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 591 -21 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 631 -22 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 673 -23 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 761 -25 31 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 855 -26 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 954 -28 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1058 -30 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1168 -31 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1295 -32 30 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1428 -33 30 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1565 -35 30 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 1707 -36 30 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 0.74
MARKET TOTAL 6478 165014 +2420
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED