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 MAR-26 5800 4002 106 29 105 98 11581 +9
C JUN-26 6000 4002 211 30 215 215 5370 +15
P FEB-26 5200 2414 52 30 55 45 3184 -33
P MAR-26 5400 2307 212 29 225 211 2916 -50
P MAR-26 4800 2300 51 33 0 0 2769 -23
C FEB-26 5800 350 28 29 31 23 1790 +2
P SEP-26 4700 200 219 32 211 202 228 -20
P FEB-26 5100 129 34 31 36 30 5031 -27
P FEB-26 5000 106 23 33 22 21 2265 -19
C FEB-26 5500 102 98 27 115 87 2194 +14
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 FEB 2026, FRIDAY 09 FEB 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 4300 C 0 0 0 0 0 | 0 0 0 1133 +72 43 0 | 0 0 0 0 0
FEB-26 4350 C 0 0 0 0 0 | 0 0 0 1083 +72 41 0 | 0 0 0 0 0
FEB-26 4400 C 0 0 0 0 0 | 0 0 0 1034 +72 43 0 | 0 0 0 0 0
FEB-26 4450 C 0 0 0 0 0 | 0 0 0 984 +71 41 0 | 0 0 0 0 0
FEB-26 4500 C 0 0 0 0 0 | 0 0 0 935 +71 41 0 | 0 0 0 0 0
FEB-26 4550 C 0 0 0 0 0 | 0 0 0 885 +69 39 0 | 0 0 0 0 0
FEB-26 4600 C 0 0 0 0 0 | 0 0 0 836 +69 39 0 | 0 0 0 0 0
FEB-26 4650 C 0 0 0 0 0 | 0 0 0 787 +68 38 0 | 0 0 0 0 0
FEB-26 4700 C 0 0 0 0 0 | 0 0 0 738 +66 37 0 | 0 0 0 0 0
FEB-26 4750 C 0 0 0 0 0 | 0 0 0 690 +65 37 0 | 0 0 0 0 0
FEB-26 4800 C 0 0 0 0 0 | 0 0 0 642 +63 36 0 | 697 517 0 9 0
FEB-26 4850 C 0 0 0 0 0 | 0 0 0 594 +61 35 0 | 0 0 0 0 0
FEB-26 4900 C 0 0 0 0 0 | 0 0 0 547 +59 34 0 | 0 0 0 0 0
FEB-26 4950 C 0 0 0 0 0 | 0 0 0 501 +57 34 0 | 0 0 0 0 0
FEB-26 5000 C 0 0 0 0 0 | 0 0 0 455 +53 33 0 | 746 608 0 6 0
FEB-26 5100 C 0 0 0 0 0 | 0 0 0 368 +54 32 0 | 678 651 0 3 0
FEB-26 5200 C 0 0 0 0 0 | 0 0 0 281 +42 29 0 | 669 222 0 10 0
FEB-26 5300 C 0 0 0 0 0 | 190 190 190 206 +32 28 5 | 670 143 5 84 +1
FEB-26 5400 C 166 166 166 166 1 | 156 156 133 145 +22 27 87 | 582 101 88 226 +5
FEB-26 5500 C 0 0 0 0 0 | 115 115 87 98 +14 27 102 | 506 65 102 2194 -41
FEB-26 5600 C 0 0 0 0 0 | 71 71 58 66 +8 28 40 | 454 46 40 784 -2
FEB-26 5700 C 0 0 0 0 0 | 44 46 37 43 +4 28 42 | 394 30 42 983 -4
FEB-26 5800 C 0 0 0 0 0 | 30 31 23 28 +2 29 350 | 332 22 350 1790 -332
FEB-26 5900 C 0 0 0 0 0 | 17 20 17 18 0 30 70 | 324 16 70 12504 +2
FEB-26 6000 C 0 0 0 0 0 | 16 16 12 12 0 31 42 | 231 12 42 1270 -35
FEB-26 6100 C 0 0 0 0 0 | 9 10 9 7 -1 31 25 | 190 9 25 5593 -1
FEB-26 6200 C 0 0 0 0 0 | 0 0 0 5 0 32 0 | 160 8 0 1725 0
FEB-26 6300 C 0 0 0 0 0 | 6 6 6 3 0 33 5 | 120 6 5 2149 -5
FEB-26 6400 C 0 0 0 0 0 | 0 0 0 2 0 34 0 | 119 4 0 131 0
FEB-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 76 3 0 617 0
FEB-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 198 3 0 190 0
FEB-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 175 2 0 85 0
FEB-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 155 3 0 153 0
FEB-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 134 2 0 494 0
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 120 1 0 299 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 107 2 0 158 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 28 7 0 44 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 102 6 0 38 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 48 2 0 130 0
TOTAL CALL 1 | TOTAL CALL 768 | TOTAL CALL 769 31669 -412
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 1 -2 43 0 | 28 5 0 68 0
FEB-26 4350 P 0 0 0 0 0 | 0 0 0 1 -3 41 0 | 0 0 0 0 0
FEB-26 4400 P 0 0 0 0 0 | 6 6 6 1 -4 39 5 | 11 6 5 5 +4
FEB-26 4450 P 0 0 0 0 0 | 0 0 0 2 -4 41 0 | 14 10 0 165 0
FEB-26 4500 P 0 0 0 0 0 | 0 0 0 3 -4 41 0 | 17 10 0 116 0
FEB-26 4550 P 0 0 0 0 0 | 7 7 7 4 -4 41 5 | 13 7 5 39 +5
FEB-26 4600 P 0 0 0 0 0 | 8 8 8 5 -5 40 23 | 64 8 23 208 +10
FEB-26 4650 P 0 0 0 0 0 | 0 0 0 6 -6 39 0 | 48 14 0 86 0
FEB-26 4700 P 0 0 0 0 0 | 0 0 0 7 -7 38 0 | 59 11 0 190 0
FEB-26 4750 P 0 0 0 0 0 | 0 0 0 8 -9 37 0 | 59 10 0 61 0
FEB-26 4800 P 0 0 0 0 0 | 0 0 0 10 -11 36 0 | 68 13 0 3017 0
FEB-26 4850 P 0 0 0 0 0 | 14 15 14 13 -13 36 6 | 101 12 6 142 0
FEB-26 4900 P 0 0 0 0 0 | 17 17 17 16 -15 35 34 | 110 15 34 141 -29
FEB-26 4950 P 0 0 0 0 0 | 19 19 19 20 -16 34 5 | 118 13 5 285 -5
FEB-26 5000 P 0 0 0 0 0 | 21 22 21 23 -19 33 106 | 129 16 106 2265 +6
FEB-26 5100 P 0 0 0 0 0 | 31 36 30 34 -27 31 129 | 120 16 129 5031 +7
FEB-26 5200 P 0 0 0 0 0 | 45 55 45 52 -33 30 2414 | 133 20 2414 3184 -1530
FEB-26 5300 P 0 0 0 0 0 | 71 83 66 76 -43 28 38 | 185 25 38 2750 +13
FEB-26 5400 P 0 0 0 0 0 | 123 123 113 113 -53 27 61 | 229 38 61 1945 +60
FEB-26 5500 P 0 0 0 0 0 | 167 183 167 165 -62 27 4 | 304 50 4 1044 -2
FEB-26 5600 P 0 0 0 0 0 | 249 249 248 232 -68 27 9 | 420 72 9 490 -8
FEB-26 5700 P 0 0 0 0 0 | 296 296 296 310 -72 28 1 | 442 93 1 414 +1
FEB-26 5800 P 365 368 365 368 2 | 0 0 0 397 -72 29 0 | 499 135 2 1327 +2
FEB-26 5900 P 480 480 480 480 1 | 0 0 0 486 -74 30 0 | 566 178 1 194 0
FEB-26 6000 P 0 0 0 0 0 | 0 0 0 579 -74 30 0 | 564 236 0 604 0
FEB-26 6100 P 670 670 670 670 1 | 0 0 0 675 -74 31 0 | 670 308 1 24 +1
FEB-26 6200 P 0 0 0 0 0 | 0 0 0 772 -75 31 0 | 662 398 0 19 0
FEB-26 6300 P 0 0 0 0 0 | 0 0 0 871 -74 33 0 | 0 0 0 0 0
FEB-26 6400 P 0 0 0 0 0 | 0 0 0 970 -74 34 0 | 705 567 0 31 0
FEB-26 6500 P 0 0 0 0 0 | 0 0 0 1069 -74 33 0 | 0 0 0 0 0
FEB-26 6600 P 0 0 0 0 0 | 0 0 0 1169 -74 36 0 | 740 740 0 1 0
FEB-26 6700 P 0 0 0 0 0 | 0 0 0 1268 -74 0 0 | 0 0 0 0 0
FEB-26 6800 P 0 0 0 0 0 | 0 0 0 1368 -74 0 0 | 0 0 0 0 0
FEB-26 6900 P 0 0 0 0 0 | 0 0 0 1468 -74 0 0 | 0 0 0 0 0
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 1568 -74 0 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 1668 -74 0 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1768 -74 0 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 1868 -74 0 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1968 -74 0 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 2840 | TOTAL PUT 2844 23846 -1465
| MONTH PUT/CALL RATIO 3.69
| MONTH TOTAL 3613 55515 -1877
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 1943 +78 45 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1893 +78 44 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1843 +77 43 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1793 +77 41 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1743 +76 40 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1694 +77 42 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1644 +76 41 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1594 +75 39 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1545 +75 40 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1496 +75 40 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1446 +74 39 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1397 +73 39 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1348 +73 38 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1299 +72 38 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1250 +70 37 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1202 +70 37 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1154 +69 37 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1106 +68 37 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1058 +67 36 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1011 +66 36 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 964 +64 36 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 917 +62 35 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 871 +61 35 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 826 +59 34 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 781 +58 34 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 736 +55 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 693 +54 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 650 +52 33 0 | 553 552 0 2 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 608 +49 32 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 567 +47 32 0 | 621 621 0 1 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 527 +45 32 0 | 1272 575 0 61 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 451 +49 31 0 | 831 416 0 272 0
MAR-26 5200 C 0 0 0 0 0 | 355 355 355 373 +37 29 2 | 920 306 2 620 +2
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 309 +31 29 1 | 1319 249 1 1372 0
MAR-26 5400 C 0 0 0 0 0 | 238 261 238 252 +25 29 2 | 1029 206 2 638 +1
MAR-26 5500 C 209 209 209 209 5 | 214 214 197 204 +20 29 15 | 1466 166 20 738 -3
MAR-26 5600 C 0 0 0 0 0 | 165 166 160 166 +18 29 5 | 1378 149 5 1327 +2
MAR-26 5700 C 0 0 0 0 0 | 129 129 127 133 +13 29 4 | 1083 108 4 1407 -1
MAR-26 5800 C 0 0 0 0 0 | 98 105 98 106 +9 29 4002 | 781 88 4002 11581 +4002
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 85 +7 30 0 | 759 70 0 343 0
MAR-26 6000 C 0 0 0 0 0 | 70 70 64 67 +4 30 5 | 790 54 5 3579 +2
MAR-26 6100 C 0 0 0 0 0 | 51 51 50 53 +3 30 4 | 868 44 4 2846 +3
MAR-26 6200 C 0 0 0 0 0 | 41 44 40 43 +3 31 20 | 925 39 20 1509 -1
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 34 +2 31 0 | 852 35 0 2071 0
MAR-26 6400 C 0 0 0 0 0 | 29 31 29 27 +1 32 5 | 460 27 5 141 0
MAR-26 6500 C 0 0 0 0 0 | 24 24 24 21 0 32 4 | 660 22 4 325 +4
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 16 -1 32 0 | 435 20 0 171 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 13 0 33 0 | 116 16 0 130 0
MAR-26 6800 C 0 0 0 0 0 | 16 16 16 10 -1 33 6 | 106 15 6 6353 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 8 -1 33 0 | 525 16 0 371 0
MAR-26 7000 C 0 0 0 0 0 | 12 12 12 6 -1 33 1 | 318 11 1 671 -1
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 215 11 0 452 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 200 9 0 264 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 255 8 0 156 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 180 7 0 88 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 255 17 0 12 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 317 17 0 37 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 142 6 0 18 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 147 130 0 26 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 23 17 0 6 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 12 0 26 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 110 10 0 49 0
TOTAL CALL 5 | TOTAL CALL 4076 | TOTAL CALL 4081 37663 +4010
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 1 0 45 0 | 240 8 0 72 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 27 13 0 40 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 30 11 0 59 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 13 10 0 136 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 1 -2 40 0 | 11 9 0 3 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 10 10 0 4 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 1 -4 38 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 1 -5 36 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 2 -5 38 0 | 31 19 0 95 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 3 -5 39 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 4 -6 39 0 | 20 20 0 42 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 5 -6 39 0 | 21 21 0 40 0
MAR-26 4100 P 0 0 0 0 0 | 16 16 16 6 -7 38 48 | 24 16 48 85 +48
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 8 -7 39 0 | 161 28 0 83 0
MAR-26 4200 P 0 0 0 0 0 | 19 19 19 9 -8 38 21 | 75 15 21 697 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 10 -10 37 0 | 145 100 0 21 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 12 -10 37 0 | 83 21 0 369 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 14 -12 37 0 | 85 36 0 977 0
MAR-26 4400 P 0 0 0 0 0 | 26 26 26 17 -12 37 5 | 91 26 5 226 +5
MAR-26 4450 P 0 0 0 0 0 | 27 27 27 19 -14 36 5 | 79 18 5 519 +5
MAR-26 4500 P 0 0 0 0 0 | 30 30 30 22 -16 36 5 | 252 25 5 4373 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 26 -17 35 0 | 333 28 0 126 0
MAR-26 4600 P 0 0 0 0 0 | 36 36 36 30 -18 35 5 | 117 36 5 560 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 35 -18 35 0 | 261 25 0 793 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 40 -19 34 0 | 394 35 0 798 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 46 -20 34 0 | 413 43 0 246 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 51 -23 33 2300 | 378 33 2300 2769 +2030
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 57 -26 33 0 | 474 46 0 760 0
MAR-26 4900 P 0 0 0 0 0 | 67 67 67 64 -29 32 5 | 427 51 5 230 0
MAR-26 4950 P 0 0 0 0 0 | 77 77 77 73 -31 32 1 | 518 47 1 456 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 83 -32 31 0 | 541 50 0 1029 0
MAR-26 5100 P 0 0 0 0 0 | 107 107 104 105 -37 30 51 | 597 58 51 2001 +50
MAR-26 5200 P 0 0 0 0 0 | 133 133 128 133 -41 30 2 | 653 66 2 889 0
MAR-26 5300 P 0 0 0 0 0 | 172 172 164 168 -45 29 3 | 588 87 3 1103 -1
MAR-26 5400 P 0 0 0 0 0 | 225 225 211 212 -50 29 2307 | 651 96 2307 2916 +1499
MAR-26 5500 P 0 0 0 0 0 | 273 273 259 264 -55 29 45 | 624 115 45 3267 -44
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 323 -60 29 0 | 694 150 0 734 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 390 -71 29 0 | 514 187 0 3821 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 468 -69 30 0 | 540 224 0 2236 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 545 -73 30 0 | 796 262 0 396 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 627 -75 30 0 | 814 321 0 2216 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 712 -77 31 0 | 755 359 0 84 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 801 -77 31 0 | 792 542 0 508 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 891 -79 31 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 984 -79 31 0 | 856 705 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1078 -80 32 0 | 952 515 0 26 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1174 -79 32 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1270 -80 32 0 | 1133 1133 0 1 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1367 -80 32 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1465 -80 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1564 -79 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1662 -80 33 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1761 -80 33 0 | 1782 1388 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1861 -79 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1960 -80 34 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 2060 -79 35 0 | 2076 1065 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2159 -80 34 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2259 -79 35 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2359 -79 36 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2459 -79 37 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2558 -80 0 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2658 -80 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4803 | TOTAL PUT 4803 35953 +3592
| MONTH PUT/CALL RATIO 1.17
| MONTH TOTAL 8884 73616 +7602
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
APR-26 4300 C 0 0 0 0 0 | 0 0 0 1178 +58 35 0 | 0 0 0 0 0
APR-26 4350 C 0 0 0 0 0 | 0 0 0 1132 +57 35 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 1086 +56 34 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 1041 +55 34 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 996 +53 34 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 952 +52 34 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 908 +51 33 0 | 0 0 0 0 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 865 +50 33 0 | 0 0 0 0 0
APR-26 4700 C 0 0 0 0 0 | 0 0 0 823 +49 33 0 | 0 0 0 0 0
APR-26 4750 C 0 0 0 0 0 | 0 0 0 782 +48 33 0 | 0 0 0 0 0
APR-26 4800 C 0 0 0 0 0 | 0 0 0 741 +46 32 0 | 0 0 0 0 0
APR-26 4850 C 0 0 0 0 0 | 0 0 0 701 +45 32 0 | 0 0 0 0 0
APR-26 4900 C 0 0 0 0 0 | 0 0 0 662 +44 32 0 | 0 0 0 0 0
APR-26 4950 C 0 0 0 0 0 | 0 0 0 624 +43 32 0 | 0 0 0 0 0
APR-26 5000 C 0 0 0 0 0 | 0 0 0 586 +41 31 0 | 0 0 0 0 0
APR-26 5100 C 0 0 0 0 0 | 0 0 0 515 +53 31 0 | 0 0 0 0 0
APR-26 5200 C 0 0 0 0 0 | 0 0 0 437 +37 29 0 | 0 0 0 0 0
APR-26 5300 C 0 0 0 0 0 | 379 380 371 376 +34 29 17 | 508 345 17 17 0
APR-26 5400 C 0 0 0 0 0 | 0 0 0 322 +29 29 0 | 0 0 0 0 0
APR-26 5500 C 0 0 0 0 0 | 0 0 0 274 +25 29 0 | 315 265 0 24 0
APR-26 5600 C 0 0 0 0 0 | 0 0 0 232 +19 29 0 | 403 196 0 136 0
APR-26 5700 C 0 0 0 0 0 | 204 204 193 196 +14 29 3 | 352 193 3 51 0
APR-26 5800 C 0 0 0 0 0 | 0 0 0 166 +11 29 0 | 322 322 0 2 0
APR-26 5900 C 0 0 0 0 0 | 0 0 0 140 +8 29 0 | 343 281 0 40 0
APR-26 6000 C 0 0 0 0 0 | 0 0 0 118 +7 30 0 | 338 113 0 14 0
APR-26 6100 C 0 0 0 0 0 | 0 0 0 99 +5 30 0 | 101 101 0 3 0
APR-26 6200 C 0 0 0 0 0 | 0 0 0 83 +4 30 0 | 209 168 0 146 0
APR-26 6300 C 0 0 0 0 0 | 0 0 0 71 +4 31 0 | 263 71 0 697 0
APR-26 6400 C 0 0 0 0 0 | 0 0 0 61 +5 31 0 | 148 66 0 6 0
APR-26 6500 C 0 0 0 0 0 | 52 53 52 52 +5 32 2 | 53 47 2 6 +2
APR-26 6600 C 0 0 0 0 0 | 0 0 0 43 +3 32 0 | 191 44 0 20 0
APR-26 6700 C 0 0 0 0 0 | 40 40 37 36 +1 32 11 | 103 37 11 41 +5
APR-26 6800 C 0 0 0 0 0 | 0 0 0 30 0 32 0 | 110 110 0 1 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 25 0 32 0 | 111 27 0 99 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 21 0 33 0 | 99 94 0 62 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 18 0 33 0 | 60 25 0 3 0
TOTAL CALL 0 | TOTAL CALL 33 | TOTAL CALL 33 1368 +7
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
APR-26 4300 P 0 0 0 0 0 | 0 0 0 27 -16 35 0 | 0 0 0 0 0
APR-26 4350 P 0 0 0 0 0 | 0 0 0 31 -17 35 0 | 40 32 0 8 0
APR-26 4400 P 0 0 0 0 0 | 0 0 0 36 -18 35 0 | 0 0 0 0 0
APR-26 4450 P 0 0 0 0 0 | 0 0 0 40 -18 34 0 | 0 0 0 0 0
APR-26 4500 P 0 0 0 0 0 | 0 0 0 46 -18 34 0 | 58 55 0 2 0
APR-26 4550 P 0 0 0 0 0 | 0 0 0 52 -17 34 0 | 62 62 0 2 0
APR-26 4600 P 0 0 0 0 0 | 0 0 0 58 -19 34 0 | 0 0 0 0 0
APR-26 4650 P 0 0 0 0 0 | 0 0 0 65 -20 33 0 | 96 75 0 27 0
APR-26 4700 P 0 0 0 0 0 | 0 0 0 72 -22 33 0 | 76 76 0 20 0
APR-26 4750 P 0 0 0 0 0 | 0 0 0 79 -24 33 0 | 77 77 0 2 0
APR-26 4800 P 0 0 0 0 0 | 0 0 0 86 -27 32 0 | 95 95 0 1 0
APR-26 4850 P 0 0 0 0 0 | 0 0 0 96 -28 32 0 | 0 0 0 0 0
APR-26 4900 P 0 0 0 0 0 | 0 0 0 106 -30 31 0 | 147 70 0 38 0
APR-26 4950 P 0 0 0 0 0 | 0 0 0 118 -31 31 0 | 0 0 0 0 0
APR-26 5000 P 0 0 0 0 0 | 0 0 0 130 -32 31 0 | 153 83 0 141 0
APR-26 5100 P 0 0 0 0 0 | 160 160 160 158 -35 30 2 | 218 160 2 3 +2
APR-26 5200 P 0 0 0 0 0 | 0 0 0 190 -39 30 0 | 190 101 0 3 0
APR-26 5300 P 0 0 0 0 0 | 0 0 0 229 -44 29 0 | 302 141 0 27 0
APR-26 5400 P 0 0 0 0 0 | 0 0 0 274 -49 29 0 | 277 277 0 1 0
APR-26 5500 P 0 0 0 0 0 | 338 338 338 326 -52 29 1 | 363 170 1 42 +1
APR-26 5600 P 0 0 0 0 0 | 0 0 0 385 -55 29 0 | 471 220 0 199 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 449 -60 29 0 | 331 286 0 139 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 519 -63 30 0 | 0 0 0 0 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 593 -65 30 0 | 0 0 0 0 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 670 -67 30 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 751 -68 30 0 | 0 0 0 0 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 834 -70 31 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 920 -71 31 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 1008 -72 31 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1098 -73 31 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1190 -73 31 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1283 -73 32 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1377 -74 32 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 1472 -74 32 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 1568 -74 32 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 1665 -74 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 655 +3
| MONTH PUT/CALL RATIO 0.09
| MONTH TOTAL 36 2023 +10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 1211 +64 35 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 1166 +62 34 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 1122 +62 34 0 | 0 0 0 0 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 1078 +60 34 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 1035 +60 34 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 992 +58 33 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 950 +57 33 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 909 +56 33 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 868 +54 33 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 829 +54 33 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 789 +52 32 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 751 +51 32 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 713 +49 32 0 | 0 0 0 0 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 677 +48 32 0 | 0 0 0 0 0
MAY-26 5000 C 0 0 0 0 0 | 0 0 0 641 +47 31 0 | 0 0 0 0 0
MAY-26 5100 C 0 0 0 0 0 | 512 512 512 572 +60 31 1 | 513 512 1 0 -1
MAY-26 5200 C 0 0 0 0 0 | 0 0 0 491 +39 29 0 | 0 0 0 0 0
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 432 +35 29 0 | 0 0 0 0 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 379 +31 29 0 | 377 377 0 1 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 331 +27 29 0 | 326 326 0 1 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 289 +23 29 0 | 0 0 0 0 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 251 +18 29 0 | 0 0 0 0 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 218 +14 29 0 | 0 0 0 0 0
MAY-26 5900 C 0 0 0 0 0 | 194 194 194 190 +12 29 5 | 194 194 5 5 +5
MAY-26 6000 C 0 0 0 0 0 | 163 163 163 165 +10 30 5 | 163 163 5 5 +5
MAY-26 6100 C 0 0 0 0 0 | 139 139 139 143 +8 30 5 | 139 139 5 5 +5
MAY-26 6200 C 0 0 0 0 0 | 129 129 129 124 +7 30 5 | 129 129 5 5 +5
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 107 +5 30 0 | 0 0 0 0 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 93 +5 30 0 | 115 89 0 36 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 82 +6 31 0 | 107 82 0 0 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 72 +6 31 0 | 70 70 0 1 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 62 +5 31 0 | 62 62 0 1 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 53 +3 32 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 46 +1 32 0 | 48 48 0 1 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 39 0 32 0 | 56 40 0 13 0
MAY-26 7100 C 0 0 0 0 0 | 38 38 38 34 0 32 4 | 40 38 4 24 +4
TOTAL CALL 0 | TOTAL CALL 25 | TOTAL CALL 25 98 +23
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
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 47 -11 35 0 | 0 0 0 0 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 52 -12 34 0 | 0 0 0 0 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 58 -13 34 0 | 0 0 0 0 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 65 -14 34 0 | 0 0 0 0 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 71 -15 34 0 | 70 70 0 1 0
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 77 -16 33 0 | 0 0 0 0 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 84 -17 33 0 | 116 116 0 7 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 92 -18 33 0 | 100 98 0 200 0
MAY-26 4700 P 0 0 0 0 0 | 101 101 101 100 -20 32 1 | 111 72 1 122 +1
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 110 -21 32 0 | 148 75 0 107 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 121 -21 32 0 | 83 83 0 1 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 132 -23 32 0 | 174 174 0 7 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 144 -24 31 0 | 189 189 0 7 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 157 -26 31 0 | 0 0 0 0 0
MAY-26 5000 P 0 0 0 0 0 | 0 0 0 171 -28 31 0 | 0 0 0 0 0
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 201 -33 30 0 | 0 0 0 0 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 235 -39 30 0 | 0 0 0 0 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 277 -43 30 0 | 310 310 0 2 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 324 -46 30 0 | 0 0 0 0 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 376 -50 30 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 433 -55 30 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 495 -55 30 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 560 -59 30 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 631 -62 30 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 705 -64 30 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 782 -66 30 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 862 -68 30 0 | 0 0 0 0 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 945 -69 31 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1030 -70 31 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1117 -70 31 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1205 -72 31 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1295 -73 31 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1387 -73 31 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1479 -74 31 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 1573 -74 32 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 1668 -74 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 454 +1
| MONTH PUT/CALL RATIO 0.04
| MONTH TOTAL 26 552 +24
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 3157 +76 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3057 +76 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2957 +76 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2857 +75 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2757 +75 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2658 +75 39 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2558 +75 37 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2459 +75 38 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2359 +74 36 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2260 +73 36 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2162 +73 37 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2064 +72 37 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1966 +71 36 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1869 +70 36 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1773 +69 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1678 +68 35 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1583 +65 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1490 +64 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1445 +64 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1399 +62 34 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1354 +62 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1309 +60 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1265 +60 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1221 +58 33 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1178 +58 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1135 +56 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1093 +55 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1052 +55 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1011 +54 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 971 +53 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 931 +51 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 893 +51 32 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 854 +49 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 817 +48 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 780 +47 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 745 +46 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 710 +45 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 676 +44 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 610 +52 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 542 +40 30 0 | 809 806 0 11 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 483 +34 30 0 | 809 417 0 1053 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 431 +31 30 2 | 653 399 2 36 +2
JUN-26 5500 C 0 0 0 0 0 | 378 378 371 386 +28 30 35 | 1136 371 35 73 -29
JUN-26 5600 C 0 0 0 0 0 | 333 333 333 342 +24 30 1 | 659 333 1 15 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 303 +22 30 0 | 718 276 0 52 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 270 +21 30 0 | 500 257 0 380 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 239 +17 30 0 | 627 228 0 104 0
JUN-26 6000 C 0 0 0 0 0 | 215 215 215 211 +15 30 4002 | 910 197 4002 5370 +3087
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 187 +13 30 0 | 1000 175 0 38 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 165 +11 30 0 | 353 155 0 221 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 146 +10 30 0 | 786 140 0 807 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 131 +10 31 0 | 542 125 0 4876 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 114 +7 31 0 | 505 112 0 4785 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 101 +6 31 0 | 471 93 0 157 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 91 +6 31 0 | 440 89 0 147 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 80 +5 31 0 | 271 124 0 55 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 73 +5 32 0 | 160 74 0 52 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 65 +4 32 0 | 421 58 0 93 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 58 +4 32 0 | 263 112 0 63 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 51 +3 32 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 45 +2 33 0 | 128 55 0 146 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 40 +3 33 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 34 +2 33 0 | 265 35 0 142 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 30 +1 33 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 27 +2 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 24 +1 33 0 | 209 27 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 21 +1 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 19 +1 34 0 | 270 26 0 29 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 17 +1 34 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 15 +1 34 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 12 +1 34 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 9 0 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 8 +1 35 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 6 0 35 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 5 0 35 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 4 0 36 0 | 24 17 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 3 0 36 0 | 23 15 0 34 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 2 0 35 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 109 12 0 116 0
TOTAL CALL 0 | TOTAL CALL 4040 | TOTAL CALL 4040 19078 +3060
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 50 0 | 6 5 0 19 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 19 12 0 24 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 13 10 0 23 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 22 10 0 74 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 18 10 0 44 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 26 11 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 19 10 0 44 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 2 -2 36 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 3 -3 36 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 5 -3 37 0 | 34 15 0 47 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 7 -4 37 0 | 22 17 0 20 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 9 -5 36 0 | 23 21 0 6 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 12 -6 36 0 | 43 43 0 28 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 16 -7 35 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 21 -8 35 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 26 -11 34 0 | 61 33 0 39 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 33 -12 34 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 38 -12 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 42 -14 34 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 47 -14 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 52 -18 34 0 | 126 52 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 60 -17 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 66 -18 34 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 73 -19 33 0 | 140 80 0 36 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 81 -18 33 0 | 157 126 0 3 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 89 -18 33 0 | 122 114 0 3 0
JUN-26 4500 P 0 0 0 0 0 | 103 103 100 98 -17 33 3 | 310 56 3 1631 -2
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 107 -16 33 0 | 106 106 0 4 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 116 -17 33 0 | 286 83 0 329 0
JUN-26 4650 P 0 0 0 0 0 | 121 121 121 125 -19 32 10 | 343 87 10 109 -10
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 135 -21 32 0 | 409 95 0 137 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 144 -25 32 0 | 433 101 0 67 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 155 -27 31 0 | 442 107 0 58 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 168 -28 31 0 | 461 121 0 90 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 182 -29 31 0 | 554 122 0 1276 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 197 -30 31 0 | 580 142 0 148 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 212 -31 31 0 | 553 127 0 1679 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 245 -34 30 0 | 596 144 0 638 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 282 -39 30 0 | 646 184 0 1951 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 325 -42 30 0 | 668 208 0 245 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 375 -43 30 0 | 721 215 0 449 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 425 -50 29 0 | 692 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 484 -51 29 0 | 633 322 0 207 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 544 -61 29 0 | 695 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 616 -58 30 0 | 746 404 0 574 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 686 -60 30 0 | 562 382 0 99 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 759 -61 30 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 835 -63 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 913 -65 31 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 993 -67 31 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1076 -68 31 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1161 -68 31 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1247 -70 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1335 -70 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1424 -71 32 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1515 -71 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1607 -72 32 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1699 -73 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1793 -73 32 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1887 -73 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1982 -74 33 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2077 -74 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2173 -75 33 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2270 -74 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2367 -75 33 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2464 -75 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2562 -75 34 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2660 -75 34 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2758 -75 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2955 -75 34 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3152 -76 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3351 -75 35 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3549 -76 35 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3748 -76 35 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3947 -76 36 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4146 -76 36 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4346 -76 37 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4545 -76 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 13 | TOTAL PUT 13 14973 -12
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 4053 34051 +3048
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 1318 +60 33 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 1278 +59 33 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1239 +59 33 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1200 +58 33 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1162 +57 33 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1124 +56 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1087 +55 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1050 +54 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1014 +52 32 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 979 +52 32 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 944 +50 32 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 910 +49 32 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 877 +48 32 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 844 +47 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 812 +45 31 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 750 +49 31 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 686 +40 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 630 +35 30 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 583 +36 31 0 | 764 762 0 46 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 533 +36 30 0 | 1220 600 0 1 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 490 +29 30 0 | 712 673 0 19 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 450 +30 30 0 | 643 643 0 1 0
SEP-26 5800 C 0 0 0 0 0 | 415 415 415 411 +25 30 10 | 807 415 10 402 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 378 +23 30 0 | 715 558 0 237 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 346 +23 30 0 | 900 360 0 68 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 317 +23 31 0 | 699 410 0 60 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 289 +17 31 0 | 806 464 0 383 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 262 +15 30 0 | 883 238 0 47 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 240 +14 31 0 | 721 238 0 52 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 224 +17 31 0 | 228 218 0 36 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 202 +12 31 0 | 209 195 0 18 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 185 +11 31 0 | 461 192 0 39 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 170 +11 31 0 | 314 174 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 156 +8 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 144 +8 32 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 132 +5 32 0 | 203 199 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 122 +6 32 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 112 +5 32 0 | 579 182 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 104 +9 32 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 92 +5 32 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 84 +4 32 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 77 +4 32 0 | 139 139 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 70 +4 32 0 | 148 147 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 64 +3 32 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 59 +3 32 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 55 +4 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 1586 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 0 130 -16 33 0 | 153 116 0 41 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 140 -17 33 0 | 142 142 0 17 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 149 -16 33 0 | 160 115 0 510 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 158 -18 33 0 | 162 141 0 60 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 169 -21 33 0 | 175 151 0 28 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 180 -19 32 0 | 193 167 0 44 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 191 -22 32 0 | 208 138 0 34 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 204 -19 32 0 | 208 142 0 2 0
SEP-26 4700 P 0 0 0 0 0 | 202 211 202 219 -20 32 200 | 230 202 200 228 +200
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 231 -23 32 0 | 270 204 0 97 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 245 -25 31 0 | 281 216 0 2520 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 260 -26 31 0 | 304 250 0 103 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 277 -27 31 0 | 319 314 0 41 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 294 -28 31 0 | 287 282 0 156 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 312 -30 31 0 | 364 192 0 1369 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 349 -34 31 0 | 418 250 0 337 0
SEP-26 5200 P 0 0 0 0 0 | 387 387 387 389 -41 30 1 | 430 291 1 691 -1
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 436 -40 30 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 486 -43 30 0 | 566 325 0 980 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 537 -49 30 0 | 570 400 0 1294 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 594 -51 30 0 | 601 451 0 32 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 653 -57 30 0 | 695 525 0 213 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 722 -54 30 0 | 700 549 0 279 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 788 -56 31 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 857 -57 31 0 | 723 651 0 131 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 928 -59 31 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1001 -61 31 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1077 -62 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1154 -63 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1233 -64 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1314 -65 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1397 -66 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1481 -66 31 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1566 -67 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1652 -68 32 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1740 -69 32 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1829 -69 32 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1918 -70 32 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2009 -70 32 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2100 -71 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2192 -72 32 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2285 -72 32 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2378 -72 32 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2472 -73 32 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2567 -73 32 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2662 -73 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 201 | TOTAL PUT 201 9802 +199
| MONTH PUT/CALL RATIO 20.10
| MONTH TOTAL 211 11388 +199
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 2954 +74 34 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2856 +74 34 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2758 +74 34 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2661 +74 34 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2564 +73 34 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2468 +72 34 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2373 +71 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2279 +70 33 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2186 +69 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2095 +69 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2004 +67 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1916 +67 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1828 +65 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1743 +64 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1659 +63 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1577 +61 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1498 +60 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1420 +59 32 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1382 +58 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1344 +57 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1307 +56 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1271 +55 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 1235 +55 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1200 +54 32 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 1166 +54 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1132 +53 32 0 | 0 0 0 0 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 1098 +52 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1065 +51 32 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 1033 +50 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1002 +50 31 0 | 0 0 0 0 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 971 +49 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 940 +48 31 0 | 1250 1190 0 0 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 881 +46 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 825 +56 31 0 | 1034 1016 0 69 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 760 +43 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 709 +39 30 0 | 600 600 0 8 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 662 +42 30 0 | 0 0 0 500 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 618 +40 30 0 | 880 873 0 20 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 576 +33 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 537 +36 30 0 | 848 687 0 57 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 498 +31 30 0 | 695 673 0 22 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 464 +29 30 0 | 833 499 0 40 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 435 +29 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 401 401 401 403 +26 30 1 | 800 401 1 3 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 372 +20 30 0 | 366 366 0 8 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 351 +18 31 0 | 1000 351 0 7 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 332 +21 31 0 | 529 314 0 62 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 310 +18 31 0 | 495 317 0 36 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 290 +25 31 0 | 474 311 0 46 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 258 +12 31 0 | 440 288 0 24 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 241 +12 31 0 | 410 365 0 15 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 224 +10 31 0 | 389 236 0 6615 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 210 +10 31 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 196 +8 31 0 | 475 195 0 8 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 173 +5 31 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 145 -2 31 0 | 163 163 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 124 0 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 106 -1 31 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 91 -2 31 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 78 -3 31 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 67 -3 31 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 58 -3 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 49 -4 32 0 | 165 80 0 47 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 42 -4 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 36 -5 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 31 -4 32 0 | 110 70 0 33 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 27 -4 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 41 41 41 23 -4 32 2 | 88 36 2 10 +2
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 7704 +2
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 -2 34 0 | 34 28 0 3 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 6 -2 34 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 8 -2 34 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 11 -2 34 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 14 -3 34 0 | 112 20 0 16 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 18 -4 34 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 23 -5 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 29 -6 33 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 36 -7 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 45 -7 33 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 54 -9 33 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 66 -9 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 78 -11 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 93 -12 33 0 | 123 95 0 3 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 109 -13 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 127 -15 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 148 -16 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 170 -17 32 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 182 -18 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 194 -19 32 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 207 -20 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 221 -27 32 0 | 228 225 0 8 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 242 -19 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 255 -20 32 0 | 484 252 0 139 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 269 -20 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 282 -29 32 0 | 526 322 0 124 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 304 -23 32 0 | 343 272 0 34 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 320 -25 32 0 | 538 215 0 1158 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 337 -29 32 0 | 379 329 0 56 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 355 -27 32 0 | 575 364 0 150 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 374 -32 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 393 -33 31 0 | 620 270 0 8255 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 434 -34 31 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 478 -34 31 0 | 712 312 0 591 0
DEC-26 5300 P 0 0 0 0 0 | 515 515 515 525 -34 31 1 | 540 397 1 158 -1
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 568 -46 31 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 624 -42 31 0 | 650 488 0 643 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 680 -46 31 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 747 -32 31 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 794 -46 31 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 857 -49 31 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 923 -50 31 0 | 838 621 0 64 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 991 -52 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1060 -55 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1132 -56 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1205 -59 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1280 -61 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1357 -62 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1435 -64 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1514 -66 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1595 -67 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1678 -68 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 1761 -70 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1846 -71 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2018 -73 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2195 -74 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2374 -76 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2556 -77 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2741 -78 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2928 -79 31 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3117 -79 31 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3308 -79 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3499 -80 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3692 -80 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3886 -81 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4081 -80 32 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4277 -80 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4473 -80 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 13391 -1
| MONTH PUT/CALL RATIO 0.33
| MONTH TOTAL 4 21095 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 C 0 0 0 0 0 | 0 0 0 2347 +72 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2260 +71 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2174 +70 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2090 +69 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2008 +69 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1927 +68 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1848 +67 33 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1770 +65 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1695 +64 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1621 +63 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1550 +62 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1480 +61 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1412 +60 32 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1346 +58 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1282 +57 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1221 +56 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1161 +55 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1103 +53 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 993 +50 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 891 +47 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 796 +34 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 720 +31 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 651 +29 31 0 | 869 865 0 41 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 588 +26 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 531 +23 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 481 +22 31 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 435 +20 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 394 +18 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 357 +16 32 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 323 +14 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 293 +12 32 0 | 460 388 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 267 +12 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 243 +11 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 221 +10 33 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 201 +8 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 184 +8 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 168 +7 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 154 +7 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 141 +6 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 130 +6 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 119 +5 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 110 +5 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 101 +4 34 0 | 230 132 0 67 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 115 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 74 -4 33 0 | 80 80 0 1 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 87 -5 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 101 -6 33 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 117 -7 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 135 -7 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 154 -8 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 175 -9 33 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 197 -11 32 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 222 -12 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 248 -13 32 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 277 -14 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 307 -15 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 339 -16 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 373 -18 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 409 -19 32 0 | 423 423 0 20 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 448 -20 32 0 | 437 437 0 20 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 488 -21 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 530 -23 31 0 | 513 502 0 40 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 620 -26 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 718 -29 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 823 -42 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 947 -45 31 0 | 725 724 0 43 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1078 -47 31 0 | 829 827 0 44 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1215 -50 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1358 -53 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1508 -54 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1662 -56 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1821 -58 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1984 -60 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2150 -62 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2320 -64 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2494 -64 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2670 -65 33 0 | 2510 2510 0 1 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2848 -66 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3028 -68 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3211 -68 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3395 -69 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3581 -69 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3768 -70 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3957 -70 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4146 -71 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4337 -71 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4528 -72 34 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 190 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 305 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 1963 +62 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1890 +61 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1819 +60 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1749 +59 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1682 +58 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1616 +57 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1552 +56 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1490 +54 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1429 +52 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1371 +52 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1314 +50 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1259 +49 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1154 +45 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1057 +43 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 966 +41 31 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 888 +38 31 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 817 +35 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 752 +33 31 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 692 +31 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 638 +29 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 587 +27 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 542 +26 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 500 +24 32 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 461 +22 32 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 426 +21 32 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 394 +19 32 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 364 +18 32 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 337 +16 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 24 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 0 230 -15 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 257 -16 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 286 -17 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 316 -18 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 349 -19 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 383 -20 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 419 -21 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 457 -23 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 496 -25 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 538 -25 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 581 -27 31 0 | 567 550 0 90 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 626 -28 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 721 -32 31 0 | 704 646 0 140 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 824 -34 31 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 933 -36 31 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1055 -39 31 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1184 -42 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1319 -44 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1459 -46 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1605 -48 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1754 -50 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1909 -51 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2067 -53 32 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2228 -55 32 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2393 -56 32 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2561 -58 32 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2731 -59 32 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2904 -61 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 307 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 331 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 0 0 | 0 0 0 1817 +57 32 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1753 +56 32 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1690 +54 32 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1630 +54 32 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1571 +53 32 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1513 +51 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1457 +50 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1402 +49 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1297 +46 31 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 1198 +44 31 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 1105 +42 31 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 1029 +40 31 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 958 +37 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 893 +35 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 833 +34 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 777 +32 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 725 +30 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 677 +28 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 633 +26 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 445 -20 32 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 481 -21 32 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 518 -23 32 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 558 -23 32 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 599 -24 32 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 641 -26 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 685 -27 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 730 -28 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 825 -31 31 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 926 -33 31 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1033 -35 31 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1157 -37 31 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1286 -40 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1421 -42 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1561 -43 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1705 -45 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 1853 -47 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2005 -49 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2161 -51 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.87
MARKET TOTAL 16827 198876 +9007
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED