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 5900 2038 31 31 39 33 2169 -30
P MAR-26 5000 2009 119 31 117 105 3733 +35
C FEB-26 5600 1607 4 32 16 4 1911 -19
C FEB-26 5300 891 49 32 81 48 872 -94
P FEB-26 5000 766 30 39 26 20 2499 +20
P FEB-26 5100 353 50 35 47 32 6311 +32
C MAR-26 5700 327 55 30 65 56 1770 -46
P FEB-26 4800 254 12 46 12 9 3054 +9
C MAR-26 5600 244 74 30 79 69 1549 -55
C FEB-26 5800 187 1 36 4 2 1558 -4
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 FEB 2026, THURSDAY 20 FEB 2026, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 4200 C 0 0 0 0 0 | 0 0 0 1010 -177 68 0 | 0 0 0 0 0
FEB-26 4250 C 0 0 0 0 0 | 0 0 0 960 -177 65 0 | 0 0 0 0 0
FEB-26 4300 C 0 0 0 0 0 | 0 0 0 910 -177 62 0 | 0 0 0 0 0
FEB-26 4350 C 0 0 0 0 0 | 0 0 0 860 -177 58 0 | 0 0 0 0 0
FEB-26 4400 C 0 0 0 0 0 | 0 0 0 811 -176 60 0 | 0 0 0 0 0
FEB-26 4450 C 0 0 0 0 0 | 0 0 0 761 -176 57 0 | 0 0 0 0 0
FEB-26 4500 C 0 0 0 0 0 | 0 0 0 712 -175 57 0 | 0 0 0 0 0
FEB-26 4550 C 0 0 0 0 0 | 0 0 0 662 -176 53 0 | 0 0 0 0 0
FEB-26 4600 C 0 0 0 0 0 | 0 0 0 613 -175 52 0 | 0 0 0 0 0
FEB-26 4650 C 0 0 0 0 0 | 0 0 0 565 -173 52 0 | 0 0 0 0 0
FEB-26 4700 C 0 0 0 0 0 | 0 0 0 516 -173 49 0 | 0 0 0 0 0
FEB-26 4750 C 0 0 0 0 0 | 0 0 0 468 -171 48 0 | 0 0 0 0 0
FEB-26 4800 C 0 0 0 0 0 | 0 0 0 420 -170 45 0 | 729 517 0 7 0
FEB-26 4850 C 0 0 0 0 0 | 0 0 0 374 -167 44 0 | 0 0 0 0 0
FEB-26 4900 C 0 0 0 0 0 | 0 0 0 328 -165 43 0 | 0 0 0 0 0
FEB-26 4950 C 0 0 0 0 0 | 0 0 0 283 -161 41 0 | 0 0 0 0 0
FEB-26 5000 C 0 0 0 0 0 | 0 0 0 240 -157 39 0 | 746 608 0 6 0
FEB-26 5100 C 0 0 0 0 0 | 177 179 177 158 -147 35 10 | 678 177 10 8 +5
FEB-26 5200 C 0 0 0 0 0 | 118 121 96 94 -125 33 45 | 669 96 45 48 +38
FEB-26 5300 C 0 0 0 0 0 | 81 81 48 49 -94 32 891 | 670 48 891 872 +666
FEB-26 5400 C 0 0 0 0 0 | 40 45 21 23 -58 32 139 | 582 21 139 310 +6
FEB-26 5500 C 0 0 0 0 0 | 40 40 12 9 -36 31 64 | 506 12 64 1573 -4
FEB-26 5600 C 0 0 0 0 0 | 16 16 4 4 -19 32 1607 | 454 4 1607 1911 -781
FEB-26 5700 C 0 0 0 0 0 | 7 7 2 1 -10 31 41 | 394 2 41 864 -1
FEB-26 5800 C 0 0 0 0 0 | 4 4 2 1 -4 36 187 | 332 2 187 1558 -101
FEB-26 5900 C 0 0 0 0 0 | 2 2 2 1 -1 41 27 | 324 2 27 12606 0
FEB-26 6000 C 0 0 0 0 0 | 2 2 1 1 0 46 66 | 231 1 66 1194 -61
FEB-26 6100 C 0 0 0 0 0 | 1 1 1 1 0 51 1 | 190 1 1 5587 -1
FEB-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 160 2 0 1726 0
FEB-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 120 2 0 2163 0
FEB-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 119 4 0 141 0
FEB-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 76 1 0 626 0
FEB-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 198 3 0 190 0
FEB-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 175 1 0 85 0
FEB-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 155 3 0 153 0
FEB-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 134 2 0 494 0
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 120 1 0 299 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 107 2 0 158 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 28 7 0 44 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 102 6 0 38 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 48 2 0 130 0
TOTAL CALL 0 | TOTAL CALL 3078 | TOTAL CALL 3078 32791 -234
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 4200 P 0 0 0 0 0 | 2 2 2 1 0 68 2 | 3 2 2 7 +2
FEB-26 4250 P 0 0 0 0 0 | 2 3 1 1 0 65 19 | 3 1 19 11 +11
FEB-26 4300 P 0 0 0 0 0 | 3 3 3 1 0 62 10 | 28 3 10 70 -9
FEB-26 4350 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
FEB-26 4400 P 0 0 0 0 0 | 3 3 3 1 0 55 1 | 11 3 1 18 +1
FEB-26 4450 P 0 0 0 0 0 | 4 4 4 2 +1 57 5 | 14 3 5 175 +5
FEB-26 4500 P 0 0 0 0 0 | 3 4 3 3 +2 57 12 | 17 3 12 119 +3
FEB-26 4550 P 0 0 0 0 0 | 4 5 4 4 +3 55 15 | 13 4 15 28 -6
FEB-26 4600 P 0 0 0 0 0 | 5 6 4 5 +4 54 24 | 64 4 24 208 +10
FEB-26 4650 P 0 0 0 0 0 | 5 7 5 6 +5 52 7 | 48 5 7 85 +3
FEB-26 4700 P 0 0 0 0 0 | 8 8 8 8 +7 50 15 | 59 7 15 190 0
FEB-26 4750 P 0 0 0 0 0 | 8 9 8 9 +7 48 4 | 59 8 4 108 +4
FEB-26 4800 P 0 0 0 0 0 | 9 12 9 12 +9 46 254 | 68 9 254 3054 -5
FEB-26 4850 P 0 0 0 0 0 | 12 13 11 15 +11 44 30 | 101 10 30 168 +21
FEB-26 4900 P 0 0 0 0 0 | 12 17 12 19 +13 43 71 | 110 8 71 207 +56
FEB-26 4950 P 0 0 0 0 0 | 18 22 18 24 +17 41 15 | 118 9 15 295 +3
FEB-26 5000 P 0 0 0 0 0 | 20 26 20 30 +20 39 766 | 129 11 766 2499 +2
FEB-26 5100 P 0 0 0 0 0 | 36 47 32 50 +32 35 353 | 120 16 353 6311 -76
FEB-26 5200 P 0 0 0 0 0 | 36 81 36 84 +52 33 106 | 133 20 106 3027 -51
FEB-26 5300 P 0 0 0 0 0 | 60 130 60 138 +82 31 40 | 185 25 40 2648 +17
FEB-26 5400 P 0 0 0 0 0 | 173 204 156 213 +119 31 38 | 229 38 38 1969 +12
FEB-26 5500 P 0 0 0 0 0 | 0 0 0 299 +141 30 0 | 304 50 0 1055 0
FEB-26 5600 P 0 0 0 0 0 | 0 0 0 399 +163 38 0 | 420 72 0 981 0
FEB-26 5700 P 0 0 0 0 0 | 0 0 0 492 +168 31 0 | 442 93 0 414 0
FEB-26 5800 P 0 0 0 0 0 | 0 0 0 591 +173 0 0 | 499 135 0 1326 0
FEB-26 5900 P 0 0 0 0 0 | 660 660 660 691 +176 0 1 | 660 178 1 193 -1
FEB-26 6000 P 0 0 0 0 0 | 0 0 0 791 +177 0 0 | 564 236 0 584 0
FEB-26 6100 P 0 0 0 0 0 | 0 0 0 891 +178 0 0 | 832 308 0 23 0
FEB-26 6200 P 0 0 0 0 0 | 0 0 0 991 +178 0 0 | 662 398 0 19 0
FEB-26 6300 P 0 0 0 0 0 | 0 0 0 1091 +178 0 0 | 0 0 0 0 0
FEB-26 6400 P 0 0 0 0 0 | 0 0 0 1191 +178 0 0 | 705 567 0 31 0
FEB-26 6500 P 0 0 0 0 0 | 0 0 0 1291 +178 0 0 | 0 0 0 0 0
FEB-26 6600 P 0 0 0 0 0 | 0 0 0 1391 +178 0 0 | 740 740 0 1 0
FEB-26 6700 P 0 0 0 0 0 | 0 0 0 1491 +178 0 0 | 0 0 0 0 0
FEB-26 6800 P 0 0 0 0 0 | 0 0 0 1591 +178 0 0 | 0 0 0 0 0
FEB-26 6900 P 0 0 0 0 0 | 0 0 0 1691 +178 0 0 | 0 0 0 0 0
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 1791 +178 0 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 1891 +178 0 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1991 +178 0 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 2091 +178 0 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 2191 +178 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1788 | TOTAL PUT 1788 25824 +2
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 4866 58615 -232
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 1719 -172 47 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1670 -171 50 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1620 -171 48 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1570 -171 46 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1521 -171 47 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1471 -171 46 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1422 -170 46 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1372 -171 44 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1323 -170 44 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1274 -170 43 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1225 -169 43 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1177 -168 43 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1128 -168 42 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1080 -167 42 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1032 -167 41 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 984 -166 40 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 937 -165 40 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 889 -165 39 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 843 -163 39 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 797 -161 38 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 751 -160 38 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 706 -159 37 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 662 -157 37 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 618 -155 36 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 575 -153 35 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 534 -150 35 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 493 -147 34 0 | 598 598 0 3 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 453 -144 34 0 | 553 552 0 2 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 414 -141 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 377 -137 33 0 | 621 621 0 1 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 335 -139 31 0 | 1272 575 0 61 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 270 -128 30 0 | 831 366 0 273 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 212 -115 30 0 | 920 260 0 623 0
MAR-26 5300 C 0 0 0 0 0 | 180 180 169 164 -98 29 6 | 1319 169 6 1387 +6
MAR-26 5400 C 0 0 0 0 0 | 150 150 135 127 -77 30 2 | 1029 135 2 673 0
MAR-26 5500 C 0 0 0 0 0 | 128 128 97 97 -66 30 30 | 1466 97 30 781 +22
MAR-26 5600 C 0 0 0 0 0 | 78 79 69 74 -55 30 244 | 1378 69 244 1549 +226
MAR-26 5700 C 0 0 0 0 0 | 62 65 56 55 -46 30 327 | 1083 56 327 1770 +313
MAR-26 5800 C 0 0 0 0 0 | 46 49 42 40 -39 30 19 | 781 42 19 11675 0
MAR-26 5900 C 0 0 0 0 0 | 33 39 33 31 -30 31 2038 | 759 33 2038 2169 +1819
MAR-26 6000 C 0 0 0 0 0 | 32 32 24 22 -25 31 37 | 790 24 37 3584 +11
MAR-26 6100 C 0 0 0 0 0 | 21 22 20 16 -20 31 20 | 868 20 20 2839 -4
MAR-26 6200 C 0 0 0 0 0 | 18 18 17 11 -17 31 20 | 925 17 20 1508 0
MAR-26 6300 C 0 0 0 0 0 | 16 16 13 8 -13 32 57 | 852 13 57 2071 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 6 -10 32 0 | 460 14 0 110 0
MAR-26 6500 C 0 0 0 0 0 | 11 11 9 4 -8 32 58 | 660 9 58 322 -10
MAR-26 6600 C 0 0 0 0 0 | 10 10 8 3 -6 33 21 | 435 8 21 186 0
MAR-26 6700 C 0 0 0 0 0 | 8 8 7 2 -5 33 13 | 116 7 13 168 +3
MAR-26 6800 C 0 0 0 0 0 | 8 8 8 1 -5 31 6 | 106 8 6 6325 -5
MAR-26 6900 C 0 0 0 0 0 | 7 7 7 1 -3 33 13 | 525 7 13 365 +6
MAR-26 7000 C 0 0 0 0 0 | 6 6 6 1 -2 35 6 | 318 6 6 676 +6
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 215 8 0 440 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 200 8 0 259 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 255 8 0 156 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 180 6 0 79 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 255 17 0 12 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 317 17 0 37 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 142 6 0 18 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 147 130 0 26 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 23 17 0 6 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 22 12 0 26 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 110 10 0 49 0
TOTAL CALL 0 | TOTAL CALL 2917 | TOTAL CALL 2917 40229 +2393
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 47 0 | 240 8 0 167 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 27 13 0 40 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 30 11 0 59 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 13 10 0 136 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 11 9 0 3 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 10 10 0 4 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 3 +2 44 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 4 +3 44 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 5 +3 44 0 | 31 15 0 102 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 7 +4 45 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 8 +4 44 0 | 20 20 0 42 0
MAR-26 4050 P 0 0 0 0 0 | 16 16 16 9 +4 43 12 | 21 16 12 40 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 11 +5 43 0 | 24 12 0 107 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 12 +5 42 0 | 161 20 0 84 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 14 +5 41 0 | 75 15 0 697 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 16 +6 40 0 | 145 100 0 21 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 19 +7 40 0 | 83 21 0 369 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 22 +8 39 0 | 85 36 0 977 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 26 +10 39 0 | 91 19 0 229 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 30 +12 39 0 | 79 18 0 519 0
MAR-26 4500 P 0 0 0 0 0 | 34 34 34 34 +13 38 1 | 252 21 1 4388 +1
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 39 +14 37 0 | 333 28 0 118 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 45 +16 37 0 | 117 36 0 560 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 51 +18 36 0 | 261 25 0 793 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 57 +19 35 0 | 394 35 0 791 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 64 +20 35 0 | 413 35 0 260 0
MAR-26 4800 P 0 0 0 0 0 | 64 68 64 72 +22 34 10 | 378 33 10 2785 +9
MAR-26 4850 P 0 0 0 0 0 | 75 76 70 82 +25 33 58 | 474 46 58 760 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 93 +28 33 0 | 427 51 0 230 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 106 +32 32 0 | 518 47 0 456 0
MAR-26 5000 P 0 0 0 0 0 | 117 117 105 119 +35 31 2009 | 541 50 2009 3733 +1334
MAR-26 5100 P 0 0 0 0 0 | 145 151 136 152 +44 30 44 | 597 58 44 4460 +24
MAR-26 5200 P 0 0 0 0 0 | 180 197 175 197 +60 30 22 | 653 66 22 896 +7
MAR-26 5300 P 0 0 0 0 0 | 214 233 214 246 +74 29 10 | 588 87 10 1117 +10
MAR-26 5400 P 0 0 0 0 0 | 279 280 279 306 +92 29 14 | 651 96 14 4266 +13
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 376 +103 29 0 | 624 115 0 3225 0
MAR-26 5600 P 0 0 0 0 0 | 426 430 426 458 +119 30 5 | 694 150 5 734 -4
MAR-26 5700 P 0 0 0 0 0 | 510 510 510 538 +127 30 1 | 514 187 1 3820 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 623 +134 30 0 | 540 224 0 2232 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 712 +141 31 0 | 796 262 0 398 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 803 +146 31 0 | 814 321 0 2216 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 897 +151 31 0 | 755 359 0 84 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 993 +155 31 0 | 792 542 0 508 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1089 +158 31 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1187 +161 31 0 | 856 705 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1285 +163 31 0 | 952 515 0 26 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1384 +165 31 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1484 +167 33 0 | 1133 1133 0 1 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1583 +167 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1683 +169 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1782 +169 0 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1882 +169 0 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1982 +170 0 0 | 1782 1388 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2082 +170 0 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2182 +171 0 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 2282 +171 0 0 | 2076 1065 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2382 +171 0 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2482 +171 0 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2582 +172 0 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2682 +172 0 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2782 +172 0 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2882 +172 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2186 | TOTAL PUT 2186 42600 +1394
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 5103 82829 +3787
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 4200 C 0 0 0 0 0 | 0 0 0 1054 -166 37 0 | 0 0 0 0 0
APR-26 4250 C 0 0 0 0 0 | 0 0 0 1008 -165 37 0 | 0 0 0 0 0
APR-26 4300 C 0 0 0 0 0 | 0 0 0 963 -164 37 0 | 0 0 0 0 0
APR-26 4350 C 0 0 0 0 0 | 0 0 0 918 -162 36 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 873 -162 36 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 830 -159 35 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 787 -157 35 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 744 -156 34 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 702 -155 34 0 | 0 0 0 0 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 662 -152 34 0 | 0 0 0 0 0
APR-26 4700 C 0 0 0 0 0 | 0 0 0 622 -149 33 0 | 0 0 0 0 0
APR-26 4750 C 0 0 0 0 0 | 0 0 0 582 -148 33 0 | 0 0 0 0 0
APR-26 4800 C 0 0 0 0 0 | 0 0 0 544 -145 33 0 | 0 0 0 0 0
APR-26 4850 C 0 0 0 0 0 | 0 0 0 507 -142 32 0 | 0 0 0 0 0
APR-26 4900 C 0 0 0 0 0 | 0 0 0 471 -139 32 0 | 0 0 0 0 0
APR-26 4950 C 0 0 0 0 0 | 0 0 0 436 -136 31 0 | 0 0 0 0 0
APR-26 5000 C 0 0 0 0 0 | 0 0 0 397 -138 30 0 | 0 0 0 0 0
APR-26 5100 C 0 0 0 0 0 | 0 0 0 336 -128 30 0 | 0 0 0 0 0
APR-26 5200 C 0 0 0 0 0 | 301 303 301 281 -117 30 49 | 303 301 49 49 +49
APR-26 5300 C 0 0 0 0 0 | 231 231 231 231 -105 29 5 | 508 231 5 22 +5
APR-26 5400 C 0 0 0 0 0 | 223 223 203 192 -89 29 12 | 259 203 12 14 +12
APR-26 5500 C 0 0 0 0 0 | 0 0 0 160 -78 30 0 | 315 192 0 58 0
APR-26 5600 C 0 0 0 0 0 | 143 143 143 132 -70 30 6 | 403 143 6 162 +6
APR-26 5700 C 0 0 0 0 0 | 105 105 105 109 -61 30 1 | 352 105 1 51 0
APR-26 5800 C 0 0 0 0 0 | 105 105 105 89 -53 30 13 | 322 105 13 13 +11
APR-26 5900 C 0 0 0 0 0 | 0 0 0 73 -46 31 0 | 343 281 0 40 0
APR-26 6000 C 0 0 0 0 0 | 0 0 0 59 -40 31 0 | 338 100 0 13 0
APR-26 6100 C 0 0 0 0 0 | 57 57 57 48 -34 31 3 | 101 57 3 6 +3
APR-26 6200 C 0 0 0 0 0 | 48 50 44 39 -29 31 14 | 209 44 14 155 +9
APR-26 6300 C 0 0 0 0 0 | 32 32 32 32 -24 32 20 | 263 32 20 717 +20
APR-26 6400 C 0 0 0 0 0 | 31 31 31 27 -20 32 10 | 148 31 10 11 +5
APR-26 6500 C 0 0 0 0 0 | 24 24 24 22 -17 32 4 | 53 24 4 17 -4
APR-26 6600 C 0 0 0 0 0 | 21 21 21 17 -15 32 16 | 191 21 16 15 -8
APR-26 6700 C 0 0 0 0 0 | 21 21 20 14 -12 33 30 | 103 20 30 25 -16
APR-26 6800 C 0 0 0 0 0 | 0 0 0 11 -11 33 0 | 110 110 0 1 0
APR-26 6900 C 0 0 0 0 0 | 15 15 15 9 -9 33 1 | 111 15 1 100 +1
APR-26 7000 C 0 0 0 0 0 | 13 14 13 8 -7 34 17 | 99 13 17 79 +17
APR-26 7100 C 0 0 0 0 0 | 0 0 0 6 -6 34 0 | 60 15 0 3 0
TOTAL CALL 0 | TOTAL CALL 201 | TOTAL CALL 201 1551 +110
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 4200 P 0 0 0 0 0 | 0 0 0 33 +13 38 0 | 0 0 0 0 0
APR-26 4250 P 0 0 0 0 0 | 0 0 0 37 +14 37 0 | 0 0 0 0 0
APR-26 4300 P 0 0 0 0 0 | 0 0 0 42 +15 37 0 | 0 0 0 0 0
APR-26 4350 P 0 0 0 0 0 | 0 0 0 47 +17 36 0 | 40 32 0 8 0
APR-26 4400 P 0 0 0 0 0 | 53 53 48 53 +18 36 18 | 53 48 18 18 +18
APR-26 4450 P 0 0 0 0 0 | 0 0 0 59 +20 36 0 | 0 0 0 0 0
APR-26 4500 P 0 0 0 0 0 | 63 63 63 66 +22 35 18 | 63 44 18 43 +16
APR-26 4550 P 0 0 0 0 0 | 67 67 67 72 +22 34 46 | 67 56 46 120 +46
APR-26 4600 P 0 0 0 0 0 | 0 0 0 79 +22 34 0 | 0 0 0 0 0
APR-26 4650 P 0 0 0 0 0 | 0 0 0 87 +23 33 0 | 96 75 0 27 0
APR-26 4700 P 0 0 0 0 0 | 0 0 0 97 +26 33 0 | 76 76 0 20 0
APR-26 4750 P 0 0 0 0 0 | 0 0 0 107 +27 32 0 | 85 77 0 36 0
APR-26 4800 P 0 0 0 0 0 | 0 0 0 119 +30 32 0 | 95 95 0 1 0
APR-26 4850 P 0 0 0 0 0 | 0 0 0 131 +32 32 0 | 0 0 0 0 0
APR-26 4900 P 0 0 0 0 0 | 135 135 135 144 +34 31 2 | 147 70 2 40 0
APR-26 4950 P 0 0 0 0 0 | 0 0 0 159 +37 31 0 | 0 0 0 0 0
APR-26 5000 P 0 0 0 0 0 | 0 0 0 175 +40 30 0 | 153 83 0 141 0
APR-26 5100 P 0 0 0 0 0 | 0 0 0 212 +48 30 0 | 218 130 0 66 0
APR-26 5200 P 0 0 0 0 0 | 0 0 0 257 +59 29 0 | 211 101 0 30 0
APR-26 5300 P 0 0 0 0 0 | 0 0 0 310 +74 29 0 | 302 141 0 28 0
APR-26 5400 P 0 0 0 0 0 | 347 348 347 368 +87 29 2 | 348 277 2 3 +1
APR-26 5500 P 0 0 0 0 0 | 0 0 0 433 +95 29 0 | 367 170 0 50 0
APR-26 5600 P 0 0 0 0 0 | 0 0 0 514 +112 30 0 | 471 220 0 199 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 590 +120 30 0 | 331 286 0 139 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 670 +128 31 0 | 0 0 0 0 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 753 +134 31 0 | 0 0 0 0 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 839 +140 31 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 928 +146 31 0 | 0 0 0 0 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 1018 +150 31 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 1110 +154 32 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 1204 +157 32 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1299 +160 32 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1395 +163 32 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1492 +166 33 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1589 +167 33 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 1687 +169 33 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 1785 +170 33 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 1884 +172 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 86 | TOTAL PUT 86 969 +81
| MONTH PUT/CALL RATIO 0.42
| MONTH TOTAL 287 2520 +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
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 1089 -164 35 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 1045 -163 35 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 1001 -161 35 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 958 -160 35 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 915 -158 34 0 | 0 0 0 0 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 873 -156 34 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 832 -154 34 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 791 -152 33 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 751 -150 33 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 712 -148 33 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 673 -146 32 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 636 -143 32 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 599 -141 32 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 563 -139 32 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 528 -136 31 0 | 0 0 0 0 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 495 -133 31 0 | 0 0 0 0 0
MAY-26 5000 C 0 0 0 0 0 | 0 0 0 450 -142 30 0 | 0 0 0 0 0
MAY-26 5100 C 0 0 0 0 0 | 0 0 0 392 -131 29 0 | 513 512 0 0 0
MAY-26 5200 C 0 0 0 0 0 | 336 336 336 336 -123 29 1 | 336 336 1 1 +1
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 290 -109 29 0 | 0 0 0 0 0
MAY-26 5400 C 0 0 0 0 0 | 260 260 260 248 -95 29 1 | 377 260 1 1 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 213 -86 29 0 | 326 326 0 1 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 183 -77 29 0 | 0 0 0 0 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 156 -69 30 0 | 0 0 0 0 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 132 -62 30 0 | 235 235 0 5 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 112 -55 30 0 | 194 155 0 8 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 94 -49 30 0 | 163 163 0 5 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 79 -43 30 0 | 139 139 0 5 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 68 -36 30 0 | 129 129 0 5 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 58 -31 31 0 | 113 113 0 5 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 49 -26 31 0 | 115 89 0 36 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 41 -23 31 0 | 107 59 0 65 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 34 -20 31 0 | 70 70 0 1 0
MAY-26 6700 C 0 0 0 0 0 | 36 36 33 28 -18 31 15 | 62 33 15 16 +15
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 23 -15 31 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 19 -13 31 0 | 48 48 0 1 0
MAY-26 7000 C 0 0 0 0 0 | 24 24 24 16 -11 32 15 | 56 24 15 18 -1
MAY-26 7100 C 0 0 0 0 0 | 22 22 22 13 -10 32 25 | 41 22 25 30 0
TOTAL CALL 0 | TOTAL CALL 57 | TOTAL CALL 57 203 +15
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 4200 P 0 0 0 0 0 | 52 52 52 51 +17 36 4 | 52 52 4 4 +4
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 57 +18 36 0 | 0 0 0 0 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 63 +20 35 0 | 0 0 0 0 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 70 +21 35 0 | 0 0 0 0 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 77 +23 35 0 | 0 0 0 0 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 84 +24 34 0 | 0 0 0 0 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 92 +25 34 0 | 70 70 0 1 0
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 100 +26 33 0 | 94 77 0 48 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 109 +27 33 0 | 116 116 0 7 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 119 +28 32 0 | 108 91 0 286 0
MAY-26 4700 P 0 0 0 0 0 | 0 0 0 130 +30 32 0 | 122 72 0 182 0
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 142 +32 32 0 | 148 75 0 322 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 155 +34 31 0 | 83 83 0 1 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 169 +36 31 0 | 174 127 0 47 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 185 +40 31 0 | 189 189 0 7 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 202 +43 31 0 | 155 155 0 20 0
MAY-26 5000 P 0 0 0 0 0 | 212 220 210 220 +47 31 4 | 220 168 4 102 +2
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 262 +58 30 0 | 0 0 0 0 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 308 +68 30 0 | 0 0 0 0 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 360 +80 30 0 | 310 310 0 2 0
MAY-26 5400 P 0 0 0 0 0 | 396 396 396 418 +94 30 1 | 396 342 1 15 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 481 +101 30 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 548 +107 30 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 620 +114 30 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 696 +121 30 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 775 +127 30 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 857 +133 30 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 942 +139 30 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1028 +143 30 0 | 0 0 0 0 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1117 +147 31 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1208 +152 31 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1300 +155 31 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1393 +158 31 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1487 +160 31 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1582 +163 31 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1679 +166 31 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 1775 +167 31 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 1873 +169 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 1044 +6
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 66 1247 +21
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 2944 -164 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2844 -164 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2744 -164 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2645 -163 43 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2545 -164 41 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2446 -163 42 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2346 -164 40 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2247 -163 40 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2149 -162 40 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2050 -162 39 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1952 -162 38 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1855 -161 38 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1758 -160 37 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1663 -159 37 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1568 -158 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1474 -157 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1382 -155 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1291 -153 35 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1246 -152 35 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1202 -151 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1158 -150 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1114 -150 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1072 -147 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1029 -147 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 988 -145 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 946 -144 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 906 -142 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 866 -141 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 827 -139 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 789 -137 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 751 -136 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 714 -134 32 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 678 -132 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 643 -130 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 609 -127 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 576 -125 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 543 -123 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 515 515 515 497 -135 29 2 | 515 515 2 2 +2
JUN-26 5100 C 0 0 0 0 0 | 532 532 532 439 -127 29 14 | 532 532 14 14 +14
JUN-26 5200 C 0 0 0 0 0 | 472 472 472 389 -116 29 14 | 809 472 14 14 +3
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 341 -106 29 0 | 809 400 0 1053 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 300 -93 29 0 | 653 368 0 34 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 264 -86 29 0 | 1136 371 0 83 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 232 -79 29 0 | 659 333 0 15 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 203 -73 30 5 | 718 253 5 62 +5
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 178 -66 30 0 | 500 222 0 381 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 155 -60 30 0 | 627 228 0 104 0
JUN-26 6000 C 0 0 0 0 0 | 138 138 138 134 -55 30 1 | 910 138 1 5370 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 117 -50 30 0 | 1000 175 0 38 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 102 -44 30 0 | 353 115 0 225 0
JUN-26 6300 C 0 0 0 0 0 | 99 100 99 88 -40 30 10 | 786 99 10 832 +5
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 78 -34 31 0 | 542 105 0 4877 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 68 -30 31 0 | 505 90 0 4803 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 59 -27 31 0 | 471 79 0 187 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 51 -24 31 0 | 440 89 0 147 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 44 -22 31 1 | 271 124 1 55 0
JUN-26 6900 C 0 0 0 0 0 | 42 42 42 38 -19 31 10 | 160 42 10 87 +10
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 32 -18 31 0 | 421 58 0 93 0
JUN-26 7100 C 0 0 0 0 0 | 35 35 35 28 -16 32 15 | 263 35 15 73 +10
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 24 -14 32 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 20 -13 32 0 | 128 37 0 162 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 17 -12 32 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 14 -11 32 0 | 265 35 0 142 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 12 -10 32 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 11 -8 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 9 -8 32 0 | 209 27 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 8 -7 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 7 -6 32 0 | 270 26 0 29 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 6 -5 33 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 5 -5 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 4 -4 33 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 3 -3 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 2 -2 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 24 17 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 23 15 0 34 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 109 12 0 116 0
TOTAL CALL 0 | TOTAL CALL 72 | TOTAL CALL 72 19255 +49
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 45 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 2 +1 40 0 | 26 11 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 3 +1 40 0 | 19 10 0 44 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 5 +2 40 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 6 +2 39 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 8 +2 38 0 | 34 15 0 47 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 11 +3 38 0 | 22 17 0 20 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 14 +4 37 0 | 23 21 0 6 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 19 +5 37 0 | 43 43 0 28 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 24 +6 37 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 30 +7 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 38 +9 36 0 | 61 33 0 39 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 47 +11 35 0 | 41 41 0 2 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 52 +12 35 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 58 +13 35 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 66 +16 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 73 +17 35 0 | 126 52 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 80 +19 34 0 | 75 74 0 30 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 88 +20 34 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 96 +21 34 0 | 140 80 0 36 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 105 +23 34 0 | 157 126 0 3 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 114 +24 33 0 | 122 114 0 3 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 122 +23 33 0 | 310 56 0 1671 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 131 +23 32 0 | 106 106 0 4 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 144 +26 32 0 | 286 83 0 329 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 155 +26 32 0 | 343 87 0 109 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 168 +28 32 0 | 409 95 0 137 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 181 +29 31 0 | 433 101 0 67 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 195 +30 31 5 | 442 107 5 168 +5
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 211 +33 31 0 | 461 121 0 90 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 230 +37 31 0 | 554 122 0 1276 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 247 +39 31 0 | 580 142 0 148 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 269 +45 31 0 | 553 127 0 1699 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 309 +51 30 0 | 596 144 0 1012 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 358 +61 30 0 | 646 184 0 1951 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 413 +74 30 0 | 668 208 0 244 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 470 +85 30 0 | 721 215 0 449 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 531 +89 30 0 | 692 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 595 +92 30 0 | 633 322 0 207 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 666 +98 30 0 | 695 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 739 +103 30 0 | 746 404 0 574 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 815 +108 30 0 | 562 382 0 99 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 895 +114 30 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 976 +117 30 0 | 800 800 0 1 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1060 +122 31 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1146 +126 31 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1234 +130 31 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1323 +133 31 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1414 +136 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1506 +139 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1599 +141 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1693 +144 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1787 +145 31 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1883 +147 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1979 +149 31 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2076 +151 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2173 +152 32 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2270 +153 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2368 +154 32 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2467 +156 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2565 +156 32 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2664 +157 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2763 +158 32 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2862 +159 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2961 +159 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3160 +160 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3359 +161 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3558 +162 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3757 +162 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3957 +162 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4157 +163 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4357 +163 35 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4556 +163 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4756 +163 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 15549 +5
| MONTH PUT/CALL RATIO 0.06
| MONTH TOTAL 77 34804 +54
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 4200 C 0 0 0 0 0 | 0 0 0 1185 -173 32 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 1145 -172 32 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 1107 -169 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 1069 -167 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1031 -166 32 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 994 -164 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 958 -161 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 923 -159 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 889 -155 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 855 -153 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 822 -150 31 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 789 -148 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 758 -144 31 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 727 -141 31 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 697 -138 31 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 668 -134 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 636 -134 31 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 588 -120 31 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 537 -112 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 489 -104 30 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 444 -96 30 0 | 764 762 0 46 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 404 -91 30 0 | 1220 600 0 1 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 369 -85 30 0 | 712 673 0 19 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 335 -81 30 0 | 643 643 0 1 0
SEP-26 5800 C 0 0 0 0 0 | 315 315 315 301 -80 30 13 | 807 315 13 399 -3
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 275 -73 30 0 | 715 558 0 237 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 250 -68 31 0 | 900 350 0 70 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 226 -64 31 0 | 699 410 0 60 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 205 -59 31 0 | 806 305 0 384 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 186 -54 31 0 | 883 238 0 47 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 169 -50 31 0 | 721 238 0 52 0
SEP-26 6500 C 0 0 0 0 0 | 160 160 160 154 -45 31 1 | 228 160 1 36 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 139 -42 31 0 | 212 195 0 19 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 126 -38 31 0 | 461 192 0 39 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 116 -33 31 0 | 314 174 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 105 -30 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 96 -26 32 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 90 -21 32 0 | 203 199 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 82 -19 32 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 73 -18 32 0 | 579 182 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 66 -16 32 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 60 -15 32 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 54 -14 32 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 49 -12 32 0 | 139 139 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 45 -10 33 0 | 148 147 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 41 -9 33 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 37 -8 33 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 40 40 40 35 -6 33 5 | 68 40 5 7 +5
TOTAL CALL 0 | TOTAL CALL 19 | TOTAL CALL 19 1594 +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
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 124 +10 32 0 | 0 0 0 0 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 135 +12 32 0 | 0 0 0 0 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 147 +15 32 0 | 153 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 159 +17 32 0 | 142 142 0 17 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 172 +19 32 0 | 160 115 0 515 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 186 +22 32 0 | 179 141 0 133 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 200 +25 32 0 | 190 151 0 115 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 214 +26 32 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 230 +30 32 0 | 218 138 0 131 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 243 +29 31 0 | 208 142 0 2 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 260 +32 31 0 | 230 202 0 326 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 276 +33 31 0 | 270 204 0 118 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 293 +35 31 0 | 281 216 0 2520 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 309 +35 31 0 | 304 250 0 123 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 331 +40 31 0 | 319 277 0 82 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 348 +40 30 0 | 287 282 0 156 0
SEP-26 5000 P 0 0 0 0 0 | 355 360 355 372 +46 31 2 | 364 192 2 1371 +2
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 422 +58 31 0 | 418 250 0 338 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 465 +60 30 0 | 430 291 0 691 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 518 +69 30 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 578 +82 30 0 | 566 325 0 980 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 640 +89 30 0 | 570 400 0 1294 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 707 +97 31 0 | 601 451 0 32 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 775 +103 31 0 | 695 525 0 213 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 845 +108 31 0 | 700 549 0 279 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 917 +113 31 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 992 +118 31 0 | 723 651 0 131 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1069 +123 31 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1147 +127 31 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1228 +132 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1310 +135 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1394 +139 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1480 +143 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1566 +146 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1654 +149 32 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1743 +152 32 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1833 +155 32 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1924 +157 32 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2016 +159 32 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2109 +162 32 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2202 +164 32 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2296 +165 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2390 +166 32 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2485 +168 32 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2581 +170 33 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2677 +171 33 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2773 +172 33 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2870 +173 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 10316 +2
| MONTH PUT/CALL RATIO 0.10
| MONTH TOTAL 21 11910 +4
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 2730 -180 36 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2632 -180 36 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2535 -179 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2439 -179 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2344 -178 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2250 -176 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2156 -176 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2064 -174 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1973 -173 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1884 -171 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1796 -169 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1709 -168 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1625 -165 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1542 -163 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1461 -161 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1382 -158 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1306 -154 33 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 1268 -153 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1231 -152 33 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1195 -150 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1159 -148 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1124 -146 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1089 -145 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 1055 -143 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1021 -142 32 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 989 -139 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 956 -138 32 0 | 0 0 0 0 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 925 -136 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 894 -134 32 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 863 -132 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 834 -130 31 0 | 0 0 0 0 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 804 -128 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 776 -126 31 0 | 1250 1190 0 0 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 707 -136 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 678 678 678 656 -130 30 1 | 1034 678 1 70 +1
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 613 -118 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 590 590 590 569 -111 30 8 | 600 590 8 8 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 528 -102 30 0 | 590 590 0 502 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 488 -99 30 0 | 880 873 0 20 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 452 -95 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 418 -91 30 0 | 848 687 0 57 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 388 -85 30 0 | 695 673 0 22 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 358 -81 30 0 | 833 405 0 52 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 328 -79 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 302 -76 30 0 | 800 401 0 3 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 287 -63 31 1 | 366 366 1 9 +1
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 271 -53 31 0 | 1000 351 0 7 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 248 -52 31 0 | 529 314 0 62 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 222 -55 31 0 | 495 317 0 36 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 206 -50 31 0 | 474 311 0 46 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 192 -45 31 0 | 440 288 0 24 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 178 -41 31 0 | 410 365 0 15 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 161 -41 31 0 | 389 236 0 6615 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 148 -38 31 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 136 -36 31 0 | 475 195 0 8 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 115 -31 31 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 97 -26 31 0 | 163 163 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 81 -23 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 68 -20 31 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 57 -18 31 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 48 -15 31 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 40 -13 31 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 34 -11 31 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 28 -10 31 0 | 165 80 0 47 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 24 -8 31 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 20 -7 31 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 17 -5 31 0 | 110 70 0 33 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 14 -5 31 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 12 -4 31 0 | 88 31 0 13 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 7723 +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 | 34 35 33 8 +2 36 8 | 35 28 8 11 +8
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 10 +2 36 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 13 +3 35 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 17 +3 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 22 +4 35 0 | 112 20 0 16 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 28 +6 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 34 +6 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 42 +8 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 51 +9 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 62 +11 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 74 +13 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 87 +14 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 103 +17 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 120 +19 33 0 | 123 95 0 3 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 139 +21 33 0 | 130 130 0 1 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 160 +24 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 184 +28 33 0 | 0 0 0 0 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 196 +29 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 209 +30 33 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 223 +32 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 237 +34 32 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 239 241 239 254 +38 32 33 | 241 239 33 33 +33
DEC-26 4500 P 0 0 0 0 0 | 254 255 254 268 +38 32 21 | 255 225 21 29 +21
DEC-26 4550 P 0 0 0 0 0 | 268 269 267 282 +38 32 44 | 269 267 44 44 +44
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 298 +39 32 0 | 484 252 0 139 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 313 +39 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 331 +41 32 0 | 526 322 0 124 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 348 +41 31 0 | 343 272 0 34 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 371 +47 32 0 | 538 215 0 1158 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 390 +49 31 0 | 379 329 0 56 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 410 +50 31 0 | 575 364 0 150 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 431 +53 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 454 +56 31 0 | 620 270 0 8255 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 498 +59 31 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 550 +68 31 0 | 712 312 0 591 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 602 +75 31 0 | 540 397 0 158 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 653 +77 31 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 716 +90 31 0 | 650 488 0 647 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 774 +91 31 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 838 +95 31 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 904 +99 31 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 972 +103 31 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1043 +108 31 0 | 973 621 0 72 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1115 +112 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1189 +115 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1265 +119 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1343 +123 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1422 +126 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1503 +130 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1585 +133 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1669 +136 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1753 +138 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1839 +141 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 1926 +144 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2014 +146 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2193 +151 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2375 +156 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2559 +159 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2746 +162 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2935 +164 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3126 +167 31 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3318 +169 31 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3512 +171 31 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3706 +172 31 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3902 +174 31 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4098 +175 31 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4295 +177 31 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4492 +177 31 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4690 +178 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 106 | TOTAL PUT 106 13510 +106
| MONTH PUT/CALL RATIO 10.60
| MONTH TOTAL 116 21233 +108
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 2130 -171 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2044 -170 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1961 -168 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1879 -166 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1799 -163 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1720 -162 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1644 -159 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1569 -157 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1497 -153 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1426 -151 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1358 -148 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1292 -144 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1227 -142 32 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1165 -139 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1105 -135 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1047 -132 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 992 -128 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 938 -124 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 836 -118 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 743 -110 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 668 -92 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 600 -86 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 538 -80 31 0 | 869 865 0 41 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 484 -73 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 435 -67 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 391 -61 32 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 351 -57 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 316 -52 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 285 -48 32 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 257 -44 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 232 -40 32 0 | 460 388 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 210 -37 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 190 -34 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 172 -31 33 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 156 -29 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 142 -26 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 129 -25 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 118 -22 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 108 -20 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 99 -18 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 90 -18 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 83 -16 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 76 -15 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 85 +12 33 0 | 104 80 0 4 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 99 +13 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 116 +15 33 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 134 +17 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 154 +20 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 175 +21 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 199 +24 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 224 +26 32 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 252 +30 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 281 +32 32 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 313 +35 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 347 +39 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 382 +41 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 420 +44 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 460 +48 31 0 | 423 422 0 40 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 502 +51 31 0 | 437 437 0 20 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 547 +55 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 593 +59 31 0 | 513 502 0 40 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 691 +65 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 798 +73 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 923 +91 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1055 +97 31 0 | 725 724 0 43 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1193 +103 31 0 | 829 827 0 44 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1339 +110 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1490 +116 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1646 +122 32 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1806 +126 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1971 +131 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2140 +135 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2312 +139 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2487 +143 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2665 +146 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2845 +149 33 0 | 2510 2510 0 1 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3027 +152 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3211 +154 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3397 +157 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3584 +158 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3773 +161 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3963 +163 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4154 +165 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4345 +165 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4538 +167 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4731 +168 34 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 213 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 328 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 1761 -156 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1690 -154 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1622 -151 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1556 -148 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1491 -146 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1429 -142 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1368 -140 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1309 -137 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1252 -134 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1197 -131 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1144 -128 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1093 -125 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 996 -118 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 906 -112 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 829 -99 31 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 759 -93 31 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 696 -87 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 637 -82 31 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 584 -76 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 536 -71 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 491 -67 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 451 -62 32 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 415 -58 32 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 381 -55 32 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 351 -51 32 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 323 -48 32 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 298 -44 32 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 275 -41 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 0 260 +29 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 289 +31 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 321 +34 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 355 +37 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 390 +39 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 428 +43 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 467 +45 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 508 +48 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 551 +51 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 596 +54 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 643 +57 31 0 | 567 550 0 90 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 692 +60 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 795 +67 31 0 | 704 646 0 140 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 905 +73 31 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1028 +86 31 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1158 +92 31 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1295 +98 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1436 +103 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1583 +109 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1735 +114 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1890 +118 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2050 +123 32 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2214 +127 32 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2380 +130 32 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2550 +134 32 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2722 +137 32 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2897 +141 32 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3074 +144 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 1625 -148 32 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1564 -146 32 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1505 -143 32 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1447 -140 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1391 -138 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1337 -134 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1284 -132 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1232 -130 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1134 -124 31 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 1041 -119 31 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 966 -102 31 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 896 -97 31 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 832 -91 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 773 -86 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 718 -82 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 668 -77 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 622 -73 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 579 -69 32 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 540 -65 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 0 485 +38 32 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 524 +40 32 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 565 +43 32 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 607 +46 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 651 +48 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 697 +52 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 744 +54 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 792 +56 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 894 +62 31 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1001 +67 31 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1126 +84 31 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1256 +89 31 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1392 +95 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1533 +100 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1678 +104 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1828 +109 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 1982 +113 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2139 +117 32 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2300 +121 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 0.65
MARKET TOTAL 10536 213817 +3933
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED