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 5700 873 19 22 24 12 3509 +3
C DEC-25 5600 619 36 21 45 23 9467 +6
P DEC-25 5300 565 34 22 51 29 2483 -25
C DEC-25 5900 368 5 24 8 6 2210 0
C DEC-25 5500 337 65 20 77 52 1083 +10
P JAN-26 5100 311 59 26 73 60 846 -19
C JUN-26 6500 260 166 29 170 170 311 +13
P DEC-25 5400 215 62 21 86 59 4496 -32
C DEC-25 5400 159 118 21 131 89 1467 +21
C DEC-25 5800 115 10 23 12 8 724 +1
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 DEC 2025, TUESDAY 17 DEC 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 3158 +59 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3058 +59 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2958 +59 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2858 +59 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2758 +59 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2658 +59 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2558 +59 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2458 +59 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2358 +59 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2258 +59 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2158 +59 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2058 +59 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2008 +59 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1958 +59 0 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1908 +59 0 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1858 +59 0 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1808 +59 0 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1758 +59 0 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1708 +59 0 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1658 +59 0 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1608 +59 0 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1558 +59 0 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1508 +59 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1458 +59 0 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1408 +59 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1358 +59 0 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1308 +59 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1258 +59 0 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1208 +59 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1158 +58 0 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1108 +58 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1058 +58 0 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1008 +58 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 958 +58 0 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 908 +57 0 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 858 +57 0 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 808 +56 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 758 +56 0 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 709 +56 31 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 659 +55 29 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 609 +53 27 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 560 +52 27 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 511 +51 27 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 462 +49 26 0 | 970 336 0 76 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 367 +46 25 0 | 694 398 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 275 +39 23 0 | 635 230 0 547 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 188 +30 21 1 | 901 139 1 670 +1
DEC-25 5400 C 0 0 0 0 0 | 94 131 89 118 +21 21 159 | 1270 79 159 1467 +100
DEC-25 5500 C 0 0 0 0 0 | 53 77 52 65 +10 20 337 | 818 43 337 1083 +141
DEC-25 5600 C 0 0 0 0 0 | 26 45 23 36 +6 21 619 | 800 23 619 9467 -96
DEC-25 5700 C 0 0 0 0 0 | 14 24 12 19 +3 22 873 | 743 12 873 3509 -5
DEC-25 5800 C 0 0 0 0 0 | 8 12 8 10 +1 23 115 | 715 8 115 724 +24
DEC-25 5900 C 0 0 0 0 0 | 6 8 6 5 0 24 368 | 900 6 368 2210 +5
DEC-25 6000 C 0 0 0 0 0 | 5 5 5 3 +1 26 6 | 813 5 6 3132 +5
DEC-25 6100 C 0 0 0 0 0 | 4 5 4 2 +1 28 12 | 700 4 12 1478 -10
DEC-25 6200 C 0 0 0 0 0 | 3 4 3 1 0 28 40 | 597 3 40 819 +13
DEC-25 6300 C 0 0 0 0 0 | 3 3 3 1 0 31 29 | 645 3 29 1350 +13
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 557 3 0 811 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 555 2 0 1333 0
DEC-25 6600 C 0 0 0 0 0 | 2 2 2 1 0 40 3 | 470 2 3 1624 -1
DEC-25 6700 C 0 0 0 0 0 | 2 2 2 1 0 43 6 | 400 2 6 829 +6
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 378 1 0 1169 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 366 1 0 485 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 400 1 0 708 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 220 1 0 1548 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 197 1 0 651 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 237 3 0 291 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 200 3 0 267 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 197 2 0 72 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 270 2 0 35 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 144 1 0 5 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 125 2 0 98 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 23 9 0 24 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 114 1 0 134 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 17 9 0 63 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 160 3 0 23 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 100 9 0 4 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 60 2 0 14 0
TOTAL CALL 0 | TOTAL CALL 2568 | TOTAL CALL 2568 37316 +196
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 0 166 0 | 12 1 0 44 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 12 2 0 8 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 23 2 0 63 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 82 2 0 202 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 211 4 0 36 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 62 2 0 33 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 95 3 0 24 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 70 2 0 119 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 139 3 0 48 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 250 13 0 224 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 351 2 0 57 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 399 17 0 105 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 451 3 0 224 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 8 8 0 39 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 444 3 0 81 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 12 11 0 4 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 28 9 0 69 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 7 4 0 75 0
DEC-25 4000 P 0 0 0 0 0 | 3 3 3 1 0 64 36 | 10 3 36 113 +36
DEC-25 4050 P 0 0 0 0 0 | 3 3 3 1 0 62 6 | 15 3 6 202 +6
DEC-25 4100 P 0 0 0 0 0 | 3 3 3 1 0 60 3 | 17 3 3 22 +3
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 437 14 0 129 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 349 4 0 214 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 20 4 0 102 0
DEC-25 4300 P 0 0 0 0 0 | 3 3 3 1 0 50 20 | 340 3 20 227 +20
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 43 5 0 243 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 203 4 0 580 0
DEC-25 4450 P 0 0 0 0 0 | 3 3 3 1 0 44 18 | 555 3 18 153 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 581 5 0 1385 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 250 4 0 1863 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 593 4 0 2529 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 614 5 0 2784 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 634 6 0 1588 0
DEC-25 4750 P 0 0 0 0 0 | 5 5 5 1 -4 31 11 | 347 5 11 1968 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 -5 29 0 | 380 5 0 4118 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 1 -6 27 0 | 373 7 0 905 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 2 -7 27 0 | 418 8 0 1214 0
DEC-25 4950 P 0 0 0 0 0 | 7 7 7 3 -9 27 10 | 443 7 10 775 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 5 -10 27 0 | 697 8 0 1549 0
DEC-25 5100 P 0 0 0 0 0 | 10 11 10 9 -14 25 39 | 647 9 39 7187 +25
DEC-25 5200 P 0 0 0 0 0 | 25 25 16 18 -19 24 69 | 612 10 69 3852 -7
DEC-25 5300 P 0 0 0 0 0 | 51 51 29 34 -25 22 565 | 576 16 565 2483 -6
DEC-25 5400 P 0 0 0 0 0 | 86 86 59 62 -32 21 215 | 1159 26 215 4496 +77
DEC-25 5500 P 0 0 0 0 0 | 136 136 97 110 -44 21 25 | 1238 47 25 3570 -14
DEC-25 5600 P 0 0 0 0 0 | 197 197 197 178 -52 21 1 | 1318 75 1 2388 -1
DEC-25 5700 P 0 0 0 0 0 | 268 268 260 262 -55 22 3 | 676 82 3 3314 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 352 -57 23 0 | 790 141 0 396 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 447 -58 24 0 | 520 117 0 3874 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 544 -59 24 0 | 1130 132 0 468 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 643 -59 25 0 | 669 158 0 978 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 743 -58 28 0 | 765 256 0 56 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 842 -59 0 0 | 783 240 0 251 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 942 -59 0 0 | 956 255 0 437 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1042 -59 0 0 | 1002 297 0 7 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1142 -59 0 0 | 1059 365 0 6 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1242 -59 0 0 | 1090 398 0 7 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1342 -59 0 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1442 -59 0 0 | 536 536 0 5 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1542 -59 0 0 | 1320 815 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1642 -59 0 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1742 -59 0 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1842 -59 0 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1942 -59 0 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 2042 -59 0 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2142 -59 0 0 | 1846 1745 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 2242 -59 0 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2342 -59 0 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 2442 -59 0 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2542 -59 0 0 | 0 0 0 0 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 2642 -59 0 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3542 -59 0 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4542 -59 0 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5542 -59 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1021 | TOTAL PUT 1021 57895 +139
| MONTH PUT/CALL RATIO 0.39
| MONTH TOTAL 3589 95211 +335
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 1177 +54 32 0 | 0 0 0 0 0
JAN-26 4350 C 0 0 0 0 0 | 0 0 0 1128 +53 32 0 | 0 0 0 0 0
JAN-26 4400 C 0 0 0 0 0 | 0 0 0 1079 +53 32 0 | 0 0 0 0 0
JAN-26 4450 C 0 0 0 0 0 | 0 0 0 1030 +52 31 0 | 0 0 0 0 0
JAN-26 4500 C 0 0 0 0 0 | 0 0 0 981 +51 31 0 | 0 0 0 0 0
JAN-26 4550 C 0 0 0 0 0 | 0 0 0 933 +51 31 0 | 0 0 0 0 0
JAN-26 4600 C 0 0 0 0 0 | 0 0 0 884 +49 30 0 | 0 0 0 0 0
JAN-26 4650 C 0 0 0 0 0 | 0 0 0 837 +49 30 0 | 0 0 0 0 0
JAN-26 4700 C 0 0 0 0 0 | 0 0 0 789 +48 29 0 | 0 0 0 0 0
JAN-26 4750 C 0 0 0 0 0 | 0 0 0 742 +47 29 0 | 0 0 0 0 0
JAN-26 4800 C 0 0 0 0 0 | 0 0 0 696 +46 28 0 | 0 0 0 0 0
JAN-26 4850 C 0 0 0 0 0 | 0 0 0 650 +44 28 0 | 0 0 0 0 0
JAN-26 4900 C 0 0 0 0 0 | 0 0 0 605 +43 28 0 | 0 0 0 0 0
JAN-26 4950 C 0 0 0 0 0 | 0 0 0 561 +42 27 0 | 0 0 0 0 0
JAN-26 5000 C 0 0 0 0 0 | 0 0 0 518 +41 27 0 | 788 602 0 0 0
JAN-26 5100 C 0 0 0 0 0 | 0 0 0 435 +44 26 0 | 382 382 0 2 0
JAN-26 5200 C 0 0 0 0 0 | 0 0 0 350 +33 24 0 | 0 0 0 0 0
JAN-26 5300 C 0 0 0 0 0 | 252 254 252 278 +27 24 2 | 455 240 2 27 +2
JAN-26 5400 C 0 0 0 0 0 | 191 200 182 216 +22 23 5 | 403 182 5 33 +3
JAN-26 5500 C 0 0 0 0 0 | 143 147 143 164 +18 23 4 | 375 136 4 290 +2
JAN-26 5600 C 0 0 0 0 0 | 106 132 106 123 +11 23 3 | 292 103 3 193 0
JAN-26 5700 C 0 0 0 0 0 | 82 96 81 93 +9 24 33 | 555 74 33 140 +26
JAN-26 5800 C 0 0 0 0 0 | 62 73 62 70 +7 24 12 | 600 59 12 140 +7
JAN-26 5900 C 0 0 0 0 0 | 44 55 44 53 +7 25 86 | 600 41 86 2281 +23
JAN-26 6000 C 0 0 0 0 0 | 32 41 32 39 +5 25 37 | 509 31 37 475 -1
JAN-26 6100 C 0 0 0 0 0 | 26 26 26 29 +3 26 1 | 477 26 1 207 -1
JAN-26 6200 C 0 0 0 0 0 | 0 0 0 23 +4 27 0 | 422 20 0 754 0
JAN-26 6300 C 0 0 0 0 0 | 15 16 15 17 +3 27 12 | 225 15 12 207 0
JAN-26 6400 C 0 0 0 0 0 | 13 14 13 13 +3 28 11 | 344 13 11 75 +11
JAN-26 6500 C 0 0 0 0 0 | 12 12 12 10 +3 28 1 | 633 11 1 181 +1
JAN-26 6600 C 0 0 0 0 0 | 0 0 0 8 +3 29 0 | 152 9 0 174 0
JAN-26 6700 C 0 0 0 0 0 | 0 0 0 6 +2 30 0 | 383 11 0 134 0
JAN-26 6800 C 0 0 0 0 0 | 8 8 8 5 +2 31 1 | 115 7 1 87 +1
JAN-26 6900 C 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 145 6 0 91 0
JAN-26 7000 C 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 301 7 0 156 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 124 7 0 224 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 144 6 0 45 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 127 8 0 19 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 69 5 0 20 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 77 6 0 22 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 55 6 0 30 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 198 62 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 72 26 0 47 0
TOTAL CALL 0 | TOTAL CALL 208 | TOTAL CALL 208 6054 +74
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 | 0 0 0 3 -4 32 0 | 19 14 0 29 0
JAN-26 4350 P 0 0 0 0 0 | 0 0 0 4 -4 32 0 | 21 9 0 16 0
JAN-26 4400 P 0 0 0 0 0 | 0 0 0 5 -4 32 0 | 13 12 0 10 0
JAN-26 4450 P 0 0 0 0 0 | 0 0 0 6 -5 31 0 | 17 13 0 2 0
JAN-26 4500 P 0 0 0 0 0 | 0 0 0 8 -5 31 0 | 41 13 0 55 0
JAN-26 4550 P 0 0 0 0 0 | 0 0 0 9 -6 31 0 | 20 17 0 44 0
JAN-26 4600 P 0 0 0 0 0 | 0 0 0 11 -7 30 0 | 50 15 0 379 0
JAN-26 4650 P 0 0 0 0 0 | 18 18 18 13 -8 30 1 | 47 17 1 332 +1
JAN-26 4700 P 0 0 0 0 0 | 0 0 0 16 -9 30 0 | 80 17 0 235 0
JAN-26 4750 P 0 0 0 0 0 | 21 21 21 19 -10 29 1 | 61 19 1 133 0
JAN-26 4800 P 0 0 0 0 0 | 0 0 0 23 -10 29 0 | 79 21 0 244 0
JAN-26 4850 P 0 0 0 0 0 | 0 0 0 27 -11 28 0 | 89 25 0 218 0
JAN-26 4900 P 0 0 0 0 0 | 37 37 34 31 -13 28 16 | 80 33 16 68 +15
JAN-26 4950 P 0 0 0 0 0 | 0 0 0 36 -15 27 0 | 87 27 0 121 0
JAN-26 5000 P 0 0 0 0 0 | 52 52 42 42 -17 26 36 | 123 31 36 541 +31
JAN-26 5100 P 0 0 0 0 0 | 73 73 60 59 -19 26 311 | 143 47 311 846 +184
JAN-26 5200 P 0 0 0 0 0 | 94 95 70 80 -23 25 12 | 188 50 12 1058 +11
JAN-26 5300 P 0 0 0 0 0 | 0 0 0 107 -27 24 0 | 189 69 0 2101 0
JAN-26 5400 P 0 0 0 0 0 | 169 172 164 142 -35 23 7 | 270 79 7 2243 -2
JAN-26 5500 P 0 0 0 0 0 | 220 220 175 190 -39 23 10 | 320 120 10 844 +1
JAN-26 5600 P 0 0 0 0 0 | 0 0 0 249 -43 23 0 | 356 145 0 191 0
JAN-26 5700 P 0 0 0 0 0 | 357 357 318 317 -47 23 4 | 402 207 4 288 +1
JAN-26 5800 P 0 0 0 0 0 | 0 0 0 398 -50 24 0 | 463 230 0 77 0
JAN-26 5900 P 0 0 0 0 0 | 0 0 0 480 -51 25 0 | 418 308 0 58 0
JAN-26 6000 P 0 0 0 0 0 | 0 0 0 567 -51 26 0 | 467 279 0 51 0
JAN-26 6100 P 0 0 0 0 0 | 0 0 0 656 -52 26 0 | 534 399 0 43 0
JAN-26 6200 P 0 0 0 0 0 | 0 0 0 749 -52 27 0 | 527 478 0 61 0
JAN-26 6300 P 0 0 0 0 0 | 0 0 0 843 -53 27 0 | 698 645 0 0 0
JAN-26 6400 P 0 0 0 0 0 | 0 0 0 939 -53 28 0 | 496 496 0 29 0
JAN-26 6500 P 0 0 0 0 0 | 0 0 0 1036 -54 28 0 | 0 0 0 0 0
JAN-26 6600 P 0 0 0 0 0 | 0 0 0 1133 -55 29 0 | 0 0 0 0 0
JAN-26 6700 P 0 0 0 0 0 | 0 0 0 1231 -55 29 0 | 0 0 0 0 0
JAN-26 6800 P 0 0 0 0 0 | 0 0 0 1330 -55 30 0 | 0 0 0 0 0
JAN-26 6900 P 0 0 0 0 0 | 0 0 0 1429 -56 30 0 | 0 0 0 0 0
JAN-26 7000 P 0 0 0 0 0 | 0 0 0 1528 -56 30 0 | 0 0 0 0 0
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 1628 -56 31 0 | 0 0 0 0 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 1727 -57 30 0 | 0 0 0 0 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 1827 -56 32 0 | 0 0 0 0 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 1927 -56 33 0 | 0 0 0 0 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 2027 -56 34 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 2127 -56 36 0 | 0 0 0 0 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 2226 -57 0 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 2326 -57 0 0 | 0 0 0 0 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 2426 -57 0 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 2526 -57 0 0 | 0 0 0 0 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 2626 -57 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 398 | TOTAL PUT 398 10317 +242
| MONTH PUT/CALL RATIO 1.91
| MONTH TOTAL 606 16371 +316
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 1201 +52 32 0 | 0 0 0 0 0
FEB-26 4350 C 0 0 0 0 0 | 0 0 0 1153 +51 31 0 | 0 0 0 0 0
FEB-26 4400 C 0 0 0 0 0 | 0 0 0 1106 +51 31 0 | 0 0 0 0 0
FEB-26 4450 C 0 0 0 0 0 | 0 0 0 1058 +50 31 0 | 0 0 0 0 0
FEB-26 4500 C 0 0 0 0 0 | 0 0 0 1011 +49 30 0 | 0 0 0 0 0
FEB-26 4550 C 0 0 0 0 0 | 0 0 0 965 +49 30 0 | 0 0 0 0 0
FEB-26 4600 C 0 0 0 0 0 | 0 0 0 919 +48 30 0 | 0 0 0 0 0
FEB-26 4650 C 0 0 0 0 0 | 0 0 0 873 +47 30 0 | 0 0 0 0 0
FEB-26 4700 C 0 0 0 0 0 | 0 0 0 828 +46 29 0 | 0 0 0 0 0
FEB-26 4750 C 0 0 0 0 0 | 0 0 0 784 +45 29 0 | 0 0 0 0 0
FEB-26 4800 C 0 0 0 0 0 | 0 0 0 740 +44 29 0 | 0 0 0 0 0
FEB-26 4850 C 0 0 0 0 0 | 0 0 0 697 +43 28 0 | 0 0 0 0 0
FEB-26 4900 C 0 0 0 0 0 | 0 0 0 654 +41 28 0 | 0 0 0 0 0
FEB-26 4950 C 0 0 0 0 0 | 0 0 0 613 +40 28 0 | 0 0 0 0 0
FEB-26 5000 C 0 0 0 0 0 | 0 0 0 572 +39 27 0 | 0 0 0 0 0
FEB-26 5100 C 0 0 0 0 0 | 0 0 0 495 +46 27 0 | 0 0 0 0 0
FEB-26 5200 C 0 0 0 0 0 | 0 0 0 411 +31 25 0 | 0 0 0 0 0
FEB-26 5300 C 0 0 0 0 0 | 312 312 312 345 +28 25 26 | 312 312 26 26 +26
FEB-26 5400 C 0 0 0 0 0 | 268 268 268 285 +23 24 1 | 452 263 1 6 0
FEB-26 5500 C 0 0 0 0 0 | 212 236 211 234 +20 24 68 | 265 211 68 69 +68
FEB-26 5600 C 0 0 0 0 0 | 173 173 172 190 +15 24 71 | 304 172 71 224 +63
FEB-26 5700 C 0 0 0 0 0 | 162 162 161 155 +11 25 5 | 250 130 5 26 +3
FEB-26 5800 C 0 0 0 0 0 | 110 125 110 127 +10 25 13 | 279 104 13 13 +12
FEB-26 5900 C 0 0 0 0 0 | 104 105 99 104 +9 25 48 | 324 83 48 134 +10
FEB-26 6000 C 0 0 0 0 0 | 84 84 84 85 +8 26 1 | 160 75 1 1324 -1
FEB-26 6100 C 0 0 0 0 0 | 0 0 0 69 +7 26 0 | 153 98 0 3036 0
FEB-26 6200 C 0 0 0 0 0 | 56 56 56 56 +6 27 9 | 122 48 9 519 +9
FEB-26 6300 C 0 0 0 0 0 | 0 0 0 45 +5 27 0 | 104 45 0 125 0
FEB-26 6400 C 0 0 0 0 0 | 0 0 0 37 +4 27 0 | 119 41 0 15 0
FEB-26 6500 C 0 0 0 0 0 | 0 0 0 31 +4 28 0 | 76 40 0 13 0
FEB-26 6600 C 0 0 0 0 0 | 0 0 0 26 +4 29 0 | 198 29 0 41 0
FEB-26 6700 C 0 0 0 0 0 | 0 0 0 21 +4 29 0 | 175 175 0 35 0
FEB-26 6800 C 0 0 0 0 0 | 17 17 17 17 +3 29 1 | 155 17 1 43 +1
FEB-26 6900 C 0 0 0 0 0 | 0 0 0 14 +3 30 0 | 134 133 0 44 0
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 12 +3 30 0 | 120 38 0 106 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 10 +3 31 0 | 107 21 0 135 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 8 +2 31 0 | 0 0 0 0 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 7 +2 31 0 | 102 35 0 28 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 6 +2 32 0 | 48 18 0 5 0
TOTAL CALL 0 | TOTAL CALL 243 | TOTAL CALL 243 5967 +191
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 13 -6 32 0 | 28 18 0 12 0
FEB-26 4350 P 0 0 0 0 0 | 0 0 0 15 -6 32 0 | 0 0 0 0 0
FEB-26 4400 P 0 0 0 0 0 | 0 0 0 17 -8 31 0 | 0 0 0 0 0
FEB-26 4450 P 0 0 0 0 0 | 0 0 0 20 -8 31 0 | 0 0 0 0 0
FEB-26 4500 P 0 0 0 0 0 | 0 0 0 23 -9 31 0 | 0 0 0 0 0
FEB-26 4550 P 0 0 0 0 0 | 0 0 0 27 -9 31 0 | 0 0 0 0 0
FEB-26 4600 P 0 0 0 0 0 | 0 0 0 31 -9 30 0 | 64 45 0 151 0
FEB-26 4650 P 0 0 0 0 0 | 0 0 0 35 -10 30 0 | 48 48 0 82 0
FEB-26 4700 P 0 0 0 0 0 | 0 0 0 39 -11 29 0 | 59 51 0 190 0
FEB-26 4750 P 0 0 0 0 0 | 0 0 0 44 -12 29 0 | 59 59 0 58 0
FEB-26 4800 P 0 0 0 0 0 | 0 0 0 49 -14 28 0 | 68 64 0 2029 0
FEB-26 4850 P 0 0 0 0 0 | 63 63 63 56 -15 28 20 | 101 52 20 142 0
FEB-26 4900 P 0 0 0 0 0 | 0 0 0 63 -16 28 0 | 110 75 0 67 0
FEB-26 4950 P 0 0 0 0 0 | 0 0 0 72 -17 27 0 | 118 104 0 190 0
FEB-26 5000 P 0 0 0 0 0 | 0 0 0 81 -18 27 0 | 129 86 0 369 0
FEB-26 5100 P 0 0 0 0 0 | 0 0 0 102 -21 26 0 | 120 96 0 28 0
FEB-26 5200 P 0 0 0 0 0 | 133 133 133 128 -23 26 1 | 133 104 1 408 +1
FEB-26 5300 P 0 0 0 0 0 | 176 176 176 159 -27 25 17 | 185 116 17 1895 +17
FEB-26 5400 P 0 0 0 0 0 | 219 219 216 197 -34 24 25 | 228 155 25 1436 +8
FEB-26 5500 P 0 0 0 0 0 | 267 267 244 245 -38 24 16 | 304 197 16 39 +16
FEB-26 5600 P 0 0 0 0 0 | 0 0 0 302 -40 24 0 | 420 222 0 89 0
FEB-26 5700 P 0 0 0 0 0 | 0 0 0 365 -43 24 0 | 442 318 0 1 0
FEB-26 5800 P 0 0 0 0 0 | 0 0 0 442 -48 25 0 | 499 311 0 11 0
FEB-26 5900 P 0 0 0 0 0 | 0 0 0 518 -49 26 0 | 466 389 0 2 0
FEB-26 6000 P 0 0 0 0 0 | 0 0 0 598 -51 26 0 | 0 0 0 400 0
FEB-26 6100 P 0 0 0 0 0 | 0 0 0 682 -51 27 0 | 0 0 0 0 0
FEB-26 6200 P 0 0 0 0 0 | 0 0 0 769 -52 27 0 | 0 0 0 0 0
FEB-26 6300 P 0 0 0 0 0 | 0 0 0 858 -52 27 0 | 0 0 0 0 0
FEB-26 6400 P 0 0 0 0 0 | 0 0 0 949 -53 28 0 | 0 0 0 0 0
FEB-26 6500 P 0 0 0 0 0 | 0 0 0 1042 -54 28 0 | 0 0 0 0 0
FEB-26 6600 P 0 0 0 0 0 | 0 0 0 1136 -54 28 0 | 0 0 0 0 0
FEB-26 6700 P 0 0 0 0 0 | 0 0 0 1232 -54 29 0 | 0 0 0 0 0
FEB-26 6800 P 0 0 0 0 0 | 0 0 0 1328 -55 29 0 | 0 0 0 0 0
FEB-26 6900 P 0 0 0 0 0 | 0 0 0 1425 -55 30 0 | 0 0 0 0 0
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 1522 -56 30 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 1620 -56 30 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1719 -56 31 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 1817 -56 31 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1916 -57 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 79 | TOTAL PUT 79 7599 +42
| MONTH PUT/CALL RATIO 0.32
| MONTH TOTAL 322 13566 +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
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 2004 +59 36 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1955 +59 37 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1905 +58 36 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1856 +58 36 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1807 +58 36 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1758 +58 35 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1709 +57 35 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1660 +57 35 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1611 +56 34 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1563 +56 34 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1515 +56 34 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1467 +56 34 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1419 +55 33 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1372 +55 33 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1324 +54 33 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1278 +54 33 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1231 +53 32 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1185 +52 32 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1139 +52 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1094 +51 32 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1049 +50 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1005 +50 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 961 +49 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 918 +49 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 875 +47 30 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 833 +46 30 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 792 +46 30 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 751 +44 29 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 712 +44 29 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 673 +43 29 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 635 +42 29 0 | 1272 672 0 61 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 561 +48 28 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 479 +31 26 0 | 920 523 0 611 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 416 +28 26 0 | 1319 512 0 1338 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 359 +24 26 0 | 1029 446 0 634 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 309 +22 26 0 | 1466 449 0 743 0
MAR-26 5600 C 0 0 0 0 0 | 241 241 241 264 +20 26 1 | 1378 241 1 1280 0
MAR-26 5700 C 0 0 0 0 0 | 207 207 207 226 +16 26 1 | 1083 207 1 681 0
MAR-26 5800 C 0 0 0 0 0 | 170 174 170 195 +15 26 3 | 781 170 3 1740 +3
MAR-26 5900 C 0 0 0 0 0 | 167 167 167 168 +14 27 3 | 759 167 3 194 +3
MAR-26 6000 C 0 0 0 0 0 | 128 128 128 144 +12 27 3 | 790 128 3 181 +1
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 124 +11 28 0 | 868 101 0 573 0
MAR-26 6200 C 0 0 0 0 0 | 90 90 90 106 +10 28 1 | 925 90 1 876 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 91 +9 28 0 | 852 100 0 110 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 78 +8 28 0 | 460 68 0 59 0
MAR-26 6500 C 0 0 0 0 0 | 57 58 56 67 +7 29 16 | 660 53 16 136 -15
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 58 +8 29 0 | 435 212 0 125 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 49 +5 29 0 | 51 48 0 22 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 43 +5 30 0 | 100 62 0 1675 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 38 +5 30 0 | 525 30 0 200 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 33 +5 31 0 | 318 30 0 663 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 29 +5 31 0 | 215 42 0 455 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 25 +5 31 0 | 200 34 0 225 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 22 +5 32 0 | 255 128 0 154 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 19 +4 32 0 | 180 30 0 59 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 16 +4 32 0 | 255 131 0 12 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 14 +4 32 0 | 317 38 0 37 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 12 +3 33 0 | 142 142 0 18 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 11 +3 33 0 | 147 130 0 26 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 9 +2 33 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 8 +2 33 0 | 22 13 0 10 0
MAR-26 8100 C 0 0 0 0 0 | 10 10 10 7 +2 34 2 | 110 10 2 36 +2
TOTAL CALL 0 | TOTAL CALL 30 | TOTAL CALL 30 13205 -6
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 2 -2 34 0 | 240 12 0 52 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 27 13 0 40 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 4 -2 36 0 | 30 11 0 31 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 5 -2 36 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 6 -2 36 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 7 -2 35 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 8 -3 35 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 9 -3 35 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 10 -4 34 0 | 31 27 0 45 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 12 -4 34 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 14 -4 34 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 16 -4 34 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 18 -5 33 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 21 -5 33 0 | 161 109 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 23 -7 33 0 | 75 46 0 696 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 27 -7 33 0 | 145 100 0 21 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 31 -7 33 0 | 83 41 0 325 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 35 -8 32 0 | 85 47 0 977 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 39 -9 32 0 | 91 50 0 231 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 44 -9 32 0 | 79 56 0 514 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 49 -10 31 0 | 252 58 0 1953 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 54 -10 31 0 | 333 55 0 104 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 59 -10 31 0 | 117 68 0 543 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 65 -11 30 0 | 261 72 0 740 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 72 -12 30 0 | 394 65 0 828 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 80 -13 30 0 | 413 81 0 235 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 88 -14 29 0 | 378 63 0 717 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 97 -15 29 0 | 474 67 0 758 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 107 -16 29 0 | 427 72 0 228 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 118 -17 29 0 | 518 83 0 454 0
MAR-26 5000 P 0 0 0 0 0 | 132 135 132 130 -17 28 8 | 541 84 8 1062 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 156 -19 28 0 | 597 117 0 1084 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 185 -22 27 0 | 653 161 0 848 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 219 -28 27 0 | 588 124 0 1047 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 261 -31 26 0 | 651 142 0 1316 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 312 -33 26 0 | 624 152 0 2263 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 366 -37 26 0 | 694 285 0 682 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 428 -37 26 0 | 514 257 0 3927 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 500 -45 27 0 | 506 394 0 2002 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 572 -46 27 0 | 796 262 0 395 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 648 -47 28 0 | 814 321 0 2766 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 727 -48 28 0 | 755 359 0 54 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 809 -49 28 0 | 792 542 0 508 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 893 -50 28 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 980 -51 29 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1068 -52 29 0 | 952 515 0 25 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1158 -53 29 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1250 -53 30 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1343 -53 30 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1437 -54 30 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1532 -54 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1627 -55 31 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1723 -56 31 0 | 1782 1782 0 1 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1820 -56 31 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1917 -56 32 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 2015 -56 32 0 | 2076 1065 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2113 -56 32 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2211 -57 33 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2310 -57 33 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2408 -58 33 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2507 -58 33 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2606 -58 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 27669 0
| MONTH PUT/CALL RATIO 0.26
| MONTH TOTAL 38 40874 -6
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 3217 +56 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3117 +55 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3017 +55 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2918 +56 37 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2818 +55 36 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2719 +56 36 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2619 +55 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2520 +54 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2421 +54 34 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2323 +53 34 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2225 +53 34 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2128 +52 34 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2031 +51 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1935 +50 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1840 +49 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1746 +48 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1653 +47 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1562 +46 32 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1517 +46 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1472 +45 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1428 +44 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1384 +44 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1341 +43 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1298 +43 31 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1256 +42 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1214 +42 31 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1172 +40 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1132 +40 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1092 +40 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1052 +38 30 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1013 +38 30 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 975 +37 30 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 937 +36 30 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 900 +35 30 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 864 +35 30 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 829 +35 30 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 794 +34 30 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 760 +33 29 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 695 +47 29 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 625 +36 28 0 | 809 806 0 11 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 567 +30 28 0 | 809 808 0 1002 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 514 +28 28 0 | 653 653 0 32 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 467 +28 28 0 | 1136 663 0 101 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 421 +26 28 0 | 659 659 0 15 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 378 +22 28 0 | 718 355 0 43 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 342 +22 28 10 | 482 320 10 153 +10
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 309 +21 28 0 | 627 284 0 46 0
JUN-26 6000 C 0 0 0 0 0 | 251 254 251 278 +19 28 4 | 910 251 4 8 +4
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 251 +18 28 0 | 1000 677 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 226 +17 29 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 204 +16 29 0 | 786 583 0 4 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 184 +15 29 0 | 542 542 0 1112 0
JUN-26 6500 C 170 170 170 170 260 | 0 0 0 166 +13 29 0 | 505 170 260 311 +260
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 150 +14 29 10 | 471 200 10 42 +10
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 136 +14 30 0 | 440 198 0 7 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 123 +11 30 0 | 271 156 0 4 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 112 +11 30 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 102 +10 30 0 | 421 87 0 73 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 93 +10 30 0 | 263 153 0 39 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 84 +8 31 0 | 232 213 0 20 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 77 +9 31 0 | 126 126 0 119 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 69 +8 31 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 61 +8 31 0 | 265 82 0 127 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 55 +7 31 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 49 +6 31 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 45 +6 31 0 | 209 209 0 1 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 41 +6 31 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 37 +6 32 0 | 270 132 0 14 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 33 +5 32 0 | 129 113 0 14 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 30 +4 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 25 +4 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 21 +4 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 17 +3 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 14 +3 33 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 12 +3 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 10 +2 34 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 8 +1 34 0 | 23 21 0 4 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 7 +2 34 0 | 150 14 0 21 0
JUN-26 10000 C 0 0 0 0 0 | 12 12 12 6 +2 34 5 | 109 12 5 108 +2
TOTAL CALL 260 | TOTAL CALL 29 | TOTAL CALL 289 3525 +286
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 | 0 0 0 1 0 37 0 | 13 10 0 23 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 22 11 0 68 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 18 12 0 39 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 26 12 0 38 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 19 10 0 42 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 4 -2 34 0 | 27 12 0 36 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 6 -3 34 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 8 -3 34 0 | 34 15 0 28 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 11 -4 34 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 14 -5 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 18 -6 33 0 | 43 43 0 28 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 23 -7 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 29 -8 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 36 -9 32 0 | 61 58 0 39 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 45 -10 32 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 50 -10 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 55 -11 32 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 61 -12 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 67 -15 32 0 | 126 124 0 5 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 76 -13 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 83 -14 32 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 91 -15 31 0 | 140 100 0 36 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 100 -15 31 0 | 157 126 0 3 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 109 -14 31 0 | 122 114 0 3 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 118 -10 31 0 | 310 123 0 1426 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 125 -16 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 136 -12 31 0 | 286 113 0 192 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 143 -16 30 0 | 343 120 0 42 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 155 -16 30 0 | 409 135 0 42 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 165 -20 30 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 178 -20 29 0 | 442 270 0 36 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 191 -21 29 0 | 461 160 0 44 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 206 -20 29 0 | 554 146 0 1201 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 220 -22 29 0 | 580 165 0 138 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 236 -22 29 0 | 553 169 0 262 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 269 -26 29 0 | 596 164 0 431 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 307 -28 28 0 | 646 254 0 421 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 349 -30 28 0 | 668 380 0 195 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 396 -28 28 0 | 721 338 0 378 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 446 -30 28 0 | 692 244 0 645 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 501 -32 28 0 | 633 392 0 207 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 559 -33 28 0 | 695 396 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 630 -34 28 0 | 746 440 0 63 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 698 -35 29 0 | 562 382 0 84 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 768 -36 29 0 | 620 460 0 25 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 840 -38 29 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 915 -39 29 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 993 -39 29 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1072 -41 29 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1154 -41 29 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1237 -42 30 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1322 -43 30 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1408 -44 30 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1496 -45 30 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1584 -46 30 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1674 -47 30 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1766 -47 30 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1857 -48 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1950 -48 31 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2044 -48 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2138 -49 31 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2232 -50 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2328 -50 31 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2424 -50 31 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2520 -50 32 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2616 -51 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2713 -52 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2908 -52 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3104 -52 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3300 -53 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3497 -53 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3695 -53 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3893 -54 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4091 -55 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4290 -54 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4489 -55 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6600 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 289 10125 +286
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 1391 +43 31 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 1351 +43 31 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1312 +42 31 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1273 +42 31 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1235 +41 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1197 +40 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1160 +40 30 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1123 +39 30 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1087 +38 30 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1052 +38 30 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1017 +37 30 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 983 +36 30 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 949 +35 30 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 917 +35 30 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 884 +34 30 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 822 +52 29 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 754 +42 29 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 698 +32 29 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 646 +31 29 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 597 +29 29 0 | 1220 1213 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 551 +27 29 0 | 712 712 0 18 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 509 +26 29 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 470 +25 29 0 | 807 601 0 264 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 433 +23 29 0 | 715 573 0 234 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 399 +21 29 0 | 900 360 0 70 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 368 +19 29 0 | 699 696 0 59 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 340 +19 29 0 | 806 464 0 383 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 314 +18 29 0 | 883 882 0 39 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 290 +17 29 0 | 721 586 0 25 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 269 +17 29 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 247 +17 29 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 228 +18 29 0 | 461 461 0 32 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 211 +13 30 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 196 +17 30 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 181 +13 30 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 168 +11 30 0 | 203 199 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 156 +13 30 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 144 +11 30 0 | 579 182 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 134 +13 30 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 120 +10 30 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 110 +9 30 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 102 +10 30 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 94 +9 30 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 87 +9 31 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 80 +9 31 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 74 +8 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1127 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 0 134 -17 31 0 | 143 143 0 3 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 144 -14 31 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 155 -12 31 0 | 0 0 0 0 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 164 -13 31 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 175 -14 31 0 | 155 155 0 19 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 185 -15 30 0 | 167 167 0 15 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 197 -16 30 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 209 -17 30 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 221 -20 30 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 233 -22 30 0 | 204 204 0 38 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 248 -23 30 0 | 216 216 0 2515 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 264 -23 29 0 | 250 250 0 1 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 280 -24 29 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 296 -25 29 0 | 283 282 0 11 0
SEP-26 5000 P 0 0 0 0 0 | 321 321 308 314 -25 29 51 | 345 308 51 51 +50
SEP-26 5100 P 0 0 0 0 0 | 349 349 349 350 -27 29 12 | 418 296 12 60 +1
SEP-26 5200 P 0 0 0 0 0 | 390 390 390 389 -31 29 8 | 430 322 8 86 0
SEP-26 5300 P 0 0 0 0 0 | 430 434 430 436 -35 29 9 | 476 361 9 65 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 484 -37 29 0 | 566 515 0 79 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 535 -39 29 0 | 567 510 0 1293 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 589 -41 28 0 | 601 536 0 23 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 647 -34 28 0 | 695 620 0 187 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 711 -40 29 0 | 700 549 0 30 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 775 -42 29 0 | 603 599 0 38 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 842 -43 29 0 | 723 651 0 131 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 911 -44 29 0 | 714 707 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 983 -44 29 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1056 -45 29 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1132 -45 29 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1209 -46 29 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1288 -46 29 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1369 -46 30 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1451 -47 30 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1534 -48 30 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1619 -48 30 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1705 -48 30 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1792 -49 30 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1880 -49 30 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1969 -49 30 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2059 -50 30 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2149 -51 30 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2241 -50 30 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2333 -51 30 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2426 -51 31 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2519 -51 31 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2613 -52 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 80 | TOTAL PUT 80 4753 +51
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 80 5880 +51
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 2977 +58 30 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2879 +58 31 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2781 +58 31 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2683 +56 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2586 +56 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2490 +55 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2395 +54 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2300 +53 30 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2207 +52 30 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2115 +50 30 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2025 +50 30 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1936 +48 30 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1848 +46 30 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1763 +46 30 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1679 +44 30 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1597 +42 30 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1517 +41 30 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1440 +40 30 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1402 +39 30 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1364 +38 30 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1327 +37 30 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1291 +36 30 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 1256 +36 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1221 +36 29 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 1186 +35 29 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1152 +34 29 0 | 0 0 0 0 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 1119 +33 29 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1086 +32 29 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 1054 +32 29 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1023 +32 29 0 | 0 0 0 0 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 992 +31 29 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 962 +30 29 0 | 1250 1190 0 0 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 904 +30 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 848 +22 29 0 | 1034 1016 0 69 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 811 +29 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 761 +29 30 0 | 600 600 0 8 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 713 +29 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 667 +27 30 0 | 880 873 0 20 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 624 +26 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 583 +24 30 0 | 848 787 0 26 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 543 +20 29 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 510 +22 30 0 | 833 826 0 37 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 477 +20 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 447 +20 30 0 | 800 558 0 5 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 417 +18 30 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 390 +25 30 0 | 1000 1000 0 1 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 355 +10 29 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 332 +10 29 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 310 +9 29 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 289 +8 29 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 270 +7 30 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 252 +6 30 0 | 310 310 0 1 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 220 +6 30 0 | 475 418 0 2 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 191 +4 30 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 167 +4 30 0 | 163 163 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 146 +3 30 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 127 +2 30 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 111 +2 30 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 97 +2 30 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 85 +1 31 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 74 +1 31 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 65 +1 31 0 | 165 155 0 6 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 57 0 31 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 50 0 31 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 44 0 31 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 39 0 31 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 34 0 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 179 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 3 -2 30 0 | 28 28 0 1 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 5 -2 31 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 7 -2 31 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 9 -4 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 12 -4 31 0 | 112 66 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 16 -5 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 21 -6 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 26 -7 30 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 33 -8 30 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 41 -10 30 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 51 -10 30 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 62 -12 30 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 74 -14 30 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 89 -14 30 0 | 121 121 0 1 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 105 -16 30 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 123 -18 30 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 143 -19 30 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 166 -20 30 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 178 -21 30 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 190 -22 30 0 | 406 373 0 6 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 203 -23 30 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 217 -24 30 0 | 0 0 0 0 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 232 -24 30 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 247 -24 29 0 | 484 443 0 37 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 262 -25 29 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 278 -20 29 0 | 526 481 0 112 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 294 -21 29 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 310 -21 29 0 | 538 517 0 49 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 326 -23 29 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 343 -24 29 0 | 575 399 0 149 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 361 -25 29 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 377 378 377 380 -25 29 29 | 620 337 29 123 +29
DEC-26 5100 P 0 0 0 0 0 | 417 417 417 419 -28 29 23 | 417 377 23 27 +23
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 461 -30 28 0 | 712 441 0 228 0
DEC-26 5300 P 0 0 0 0 0 | 525 525 525 505 -33 28 10 | 540 525 10 22 +10
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 552 -36 28 0 | 837 375 0 1221 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 602 -39 28 0 | 585 556 0 66 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 656 -47 28 0 | 905 570 0 96 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 727 -35 29 0 | 702 659 0 141 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 786 -37 28 0 | 798 712 0 128 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 858 -44 29 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 924 -45 29 0 | 838 621 0 61 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 992 -46 29 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1062 -46 29 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1133 -48 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1206 -49 29 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1281 -50 29 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1358 -50 29 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1436 -51 29 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1515 -52 29 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1596 -53 30 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1678 -54 30 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1846 -54 30 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2017 -56 30 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2193 -56 30 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2372 -57 30 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2553 -58 30 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2737 -58 30 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2923 -58 30 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3111 -59 31 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3300 -59 31 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3491 -59 31 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3683 -60 31 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3876 -60 31 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4070 -60 31 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4265 -60 31 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4460 -60 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 62 | TOTAL PUT 62 2468 +62
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 62 2647 +62
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 2402 +53 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2314 +52 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2228 +52 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2142 +50 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2059 +49 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1977 +48 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1897 +46 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1819 +46 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1742 +44 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1667 +42 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1594 +41 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1523 +39 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1454 +38 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1387 +37 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1322 +35 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1259 +34 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1198 +33 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1139 +31 29 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1026 +28 29 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 922 +26 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 825 +23 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 743 +20 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 669 +18 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 602 +16 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 541 +14 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 486 +12 29 0 | 730 695 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 436 +10 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 392 +9 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 352 +8 29 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 316 +7 29 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 283 +6 29 0 | 460 445 0 4 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 254 +5 29 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 228 +4 29 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 205 +4 30 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 184 +3 30 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 165 +2 30 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 149 +2 30 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 134 +2 30 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 120 +1 30 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 108 +1 30 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 98 +1 30 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 88 +1 30 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 79 0 30 0 | 230 132 0 67 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 75 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 67 -8 31 0 | 80 80 0 1 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 79 -9 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 93 -9 31 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 107 -11 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 124 -12 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 142 -13 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 162 -15 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 184 -15 31 0 | 238 215 0 1 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 207 -17 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 232 -19 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 259 -20 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 288 -22 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 319 -23 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 352 -24 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 387 -26 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 424 -27 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 463 -28 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 504 -30 29 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 591 -33 29 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 687 -35 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 790 -38 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 908 -41 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1034 -43 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1167 -45 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1306 -47 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1451 -49 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1601 -51 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1757 -52 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1917 -53 29 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2081 -54 29 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2248 -55 29 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2419 -56 29 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2593 -57 29 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2770 -57 30 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2949 -58 30 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3130 -59 30 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3314 -59 30 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3499 -59 30 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3685 -60 30 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3873 -60 30 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4063 -60 30 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4253 -60 30 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4444 -61 30 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 78 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 2029 +49 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1955 +48 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1882 +47 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1811 +46 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1741 +44 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1673 +43 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1607 +42 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1543 +41 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1480 +40 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1419 +39 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1360 +38 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1302 +36 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1192 +34 29 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1089 +32 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 992 +30 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 902 +17 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 829 +15 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 761 +12 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 700 +11 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 644 +10 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 592 +8 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 545 +7 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 502 +6 30 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 463 +5 30 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 427 +4 30 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 394 +3 30 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 364 +2 30 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 337 +2 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
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 229 -13 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 255 -14 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 282 -15 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 311 -16 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 341 -18 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 373 -19 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 407 -20 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 443 -21 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 480 -22 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 519 -23 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 560 -24 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 602 -26 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 692 -28 29 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 789 -30 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 892 -32 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1002 -45 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1129 -47 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1261 -50 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1400 -51 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1544 -52 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1692 -54 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1845 -55 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2002 -56 30 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2163 -57 30 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2327 -58 30 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2494 -59 30 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2664 -60 30 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2837 -60 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
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 4300 C - - - - - | 0 0 0 1851 - 30 0 | 0 0 0 0 -
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1786 +42 30 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1722 +41 30 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1660 +40 30 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1599 +39 30 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1540 +38 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1483 +37 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1427 +37 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1319 +34 29 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 1217 +32 29 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 1121 +30 29 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 1031 +16 29 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 958 +14 29 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 891 +12 29 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 829 +10 29 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 772 +9 29 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 719 +8 29 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 4300 P - - - - - | 0 0 0 415 - 30 0 | 0 0 0 0 -
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 450 -20 30 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 486 -21 30 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 524 -22 30 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 563 -23 30 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 604 -24 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 647 -25 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 691 -25 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 783 -28 29 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 881 -30 29 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 985 -32 29 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1095 -46 29 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1222 -48 29 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1355 -50 29 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1493 -52 29 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1636 -53 29 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 1783 -54 29 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 0.49
MARKET TOTAL 4986 184752 +1277
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED