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 5200 3138 46 32 53 35 16033 -9
P MAR-26 4500 1610 71 38 95 63 4439 +8
C MAR-26 5000 1448 95 32 100 77 2111 -15
P MAR-26 4200 644 32 44 43 28 619 +5
C MAR-26 5700 416 5 33 11 8 2751 -2
C MAR-26 6400 339 1 41 6 1 335 0
C MAR-27 5000 300 585 30 0 0 300 -29
P MAR-27 5000 300 664 30 0 0 300 +20
P APR-26 4800 278 228 31 263 200 279 +21
P MAR-26 4700 260 123 34 151 110 845 +13
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 MAR 2026, TUESDAY 04 MAR 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1322 -39 56 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1272 -39 54 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1223 -39 54 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1174 -38 53 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1125 -38 52 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1076 -38 51 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1027 -38 50 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 979 -38 50 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 931 -37 49 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 883 -37 48 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 835 -37 47 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 788 -37 46 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 741 -36 45 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 695 -36 44 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 649 -36 43 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 604 -35 42 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 560 -34 42 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 516 -34 41 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 473 -34 40 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 432 -32 39 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 391 -32 38 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 352 -31 37 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 309 -35 35 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 273 -34 35 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 223 226 223 240 -36 34 6 | 619 223 6 6 +3
MAR-26 4750 C 0 0 0 0 0 | 187 197 187 208 -29 33 3 | 340 187 3 6 +2
MAR-26 4800 C 0 0 0 0 0 | 182 182 156 180 -27 33 36 | 598 156 36 27 +22
MAR-26 4850 C 0 0 0 0 0 | 168 168 141 153 -26 32 45 | 553 141 45 46 +34
MAR-26 4900 C 0 0 0 0 0 | 148 148 116 131 -21 32 29 | 252 116 29 18 +6
MAR-26 4950 C 0 0 0 0 0 | 101 101 99 112 -18 32 6 | 621 99 6 24 +1
MAR-26 5000 C 0 0 0 0 0 | 93 100 77 95 -15 32 1448 | 1272 77 1448 2111 +1369
MAR-26 5100 C 0 0 0 0 0 | 75 79 56 67 -12 32 33 | 831 56 33 1130 -3
MAR-26 5200 C 0 0 0 0 0 | 46 53 35 46 -9 32 3138 | 920 35 3138 16033 +2665
MAR-26 5300 C 0 0 0 0 0 | 35 35 24 31 -7 32 197 | 1319 24 197 1654 -9
MAR-26 5400 C 0 0 0 0 0 | 22 24 20 22 -5 33 39 | 1029 20 39 664 -5
MAR-26 5500 C 0 0 0 0 0 | 14 17 12 14 -3 33 120 | 1466 12 120 2208 0
MAR-26 5600 C 0 0 0 0 0 | 12 15 10 9 -2 33 101 | 1378 10 101 1857 -40
MAR-26 5700 C 0 0 0 0 0 | 9 11 8 5 -2 33 416 | 1083 8 416 2751 -133
MAR-26 5800 C 0 0 0 0 0 | 8 8 6 3 -1 33 59 | 781 6 59 11868 +17
MAR-26 5900 C 0 0 0 0 0 | 6 8 6 2 -1 33 6 | 759 6 6 2187 +5
MAR-26 6000 C 0 0 0 0 0 | 7 8 7 1 -1 33 54 | 790 5 54 3544 0
MAR-26 6100 C 0 0 0 0 0 | 4 7 4 1 0 35 90 | 868 4 90 2838 -3
MAR-26 6200 C 0 0 0 0 0 | 3 5 3 1 0 37 70 | 925 3 70 1730 0
MAR-26 6300 C 0 0 0 0 0 | 3 3 3 1 0 39 25 | 852 3 25 2184 0
MAR-26 6400 C 0 0 0 0 0 | 1 6 1 1 0 41 339 | 460 1 339 335 +214
MAR-26 6500 C 0 0 0 0 0 | 5 5 5 1 0 43 70 | 660 2 70 348 +29
MAR-26 6600 C 0 0 0 0 0 | 1 2 1 1 0 45 57 | 435 1 57 166 -31
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 116 3 0 163 0
MAR-26 6800 C 0 0 0 0 0 | 1 1 1 1 0 49 60 | 106 1 60 6355 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 525 6 0 367 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 318 5 0 677 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 215 4 0 465 0
MAR-26 7200 C 0 0 0 0 0 | 2 2 2 1 0 56 1 | 200 2 1 260 +1
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 255 1 0 155 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 180 1 0 77 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 255 17 0 12 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 317 17 0 37 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 142 6 0 18 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 147 130 0 26 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 23 3 0 4 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 22 12 0 26 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 110 1 0 48 0
TOTAL CALL 0 | TOTAL CALL 6448 | TOTAL CALL 6448 62425 +4144
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 | 8 11 8 3 +1 54 53 | 240 5 53 160 -7
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 4 +1 54 0 | 27 5 0 106 0
MAR-26 3600 P 0 0 0 0 0 | 12 12 12 5 +1 54 21 | 30 5 21 107 0
MAR-26 3650 P 0 0 0 0 0 | 10 12 10 6 +1 53 66 | 13 5 66 146 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 7 +1 52 0 | 11 6 0 23 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 8 +1 51 0 | 10 6 0 41 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 10 +2 51 0 | 7 6 0 106 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 11 +2 50 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 13 +2 49 0 | 31 15 0 102 0
MAR-26 3950 P 0 0 0 0 0 | 22 22 22 15 +3 48 1 | 22 22 1 1 +1
MAR-26 4000 P 0 0 0 0 0 | 23 23 23 18 +3 47 28 | 23 20 28 70 +28
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 21 +4 46 0 | 21 10 0 40 0
MAR-26 4100 P 0 0 0 0 0 | 25 28 23 24 +4 45 22 | 28 11 22 150 +7
MAR-26 4150 P 0 0 0 0 0 | 28 32 26 28 +5 45 28 | 161 20 28 104 +20
MAR-26 4200 P 0 0 0 0 0 | 31 43 28 32 +5 44 644 | 75 13 644 619 -84
MAR-26 4250 P 0 0 0 0 0 | 49 51 44 36 +4 42 129 | 145 44 129 124 +103
MAR-26 4300 P 0 0 0 0 0 | 49 54 38 41 +4 41 80 | 83 16 80 346 -30
MAR-26 4350 P 0 0 0 0 0 | 49 63 49 47 +5 40 85 | 85 31 85 983 0
MAR-26 4400 P 0 0 0 0 0 | 60 71 58 54 +6 40 11 | 91 17 11 288 +5
MAR-26 4450 P 0 0 0 0 0 | 60 68 60 62 +7 39 7 | 79 18 7 525 +2
MAR-26 4500 P 0 0 0 0 0 | 63 95 63 71 +8 38 1610 | 252 21 1610 4439 -4
MAR-26 4550 P 0 0 0 0 0 | 87 101 74 81 +8 37 19 | 333 23 19 120 -5
MAR-26 4600 P 0 0 0 0 0 | 98 117 90 93 +9 36 37 | 117 26 37 611 +3
MAR-26 4650 P 0 0 0 0 0 | 134 135 103 107 +11 35 13 | 261 25 13 795 +10
MAR-26 4700 P 0 0 0 0 0 | 110 151 110 123 +13 34 260 | 394 35 260 845 -120
MAR-26 4750 P 0 0 0 0 0 | 129 168 129 141 +15 33 133 | 413 35 133 476 +132
MAR-26 4800 P 0 0 0 0 0 | 174 196 135 163 +18 33 177 | 378 33 177 2389 +111
MAR-26 4850 P 0 0 0 0 0 | 167 223 167 187 +20 33 3 | 474 46 3 821 -1
MAR-26 4900 P 0 0 0 0 0 | 191 244 191 213 +22 32 37 | 427 51 37 593 -3
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 243 +25 32 0 | 518 47 0 691 0
MAR-26 5000 P 0 0 0 0 0 | 252 309 252 276 +28 32 18 | 541 50 18 3973 -1
MAR-26 5100 P 0 0 0 0 0 | 311 311 311 348 +34 32 11 | 597 58 11 4557 -1
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 421 +34 30 0 | 653 66 0 919 0
MAR-26 5300 P 0 0 0 0 0 | 450 450 450 514 +33 33 20 | 588 87 20 1071 -20
MAR-26 5400 P 0 0 0 0 0 | 626 626 626 603 +35 33 1 | 651 96 1 4261 0
MAR-26 5500 P 0 0 0 0 0 | 661 716 661 695 +36 32 3 | 716 115 3 3226 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 790 +37 32 0 | 694 150 0 734 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 887 +39 33 0 | 514 187 0 3823 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 985 +39 33 0 | 800 224 0 2303 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1084 +40 33 0 | 820 262 0 455 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1183 +40 33 0 | 821 321 0 2216 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1282 +39 0 0 | 1110 359 0 85 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1382 +40 0 0 | 832 542 0 510 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1482 +40 0 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1582 +40 0 0 | 1023 705 0 1 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1682 +40 0 0 | 1520 515 0 25 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1782 +40 0 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1882 +40 0 0 | 1133 1133 0 1 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1982 +40 0 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 2082 +40 0 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2182 +40 0 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2282 +40 0 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2382 +40 0 0 | 1782 1388 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2482 +40 0 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2582 +40 0 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 2682 +40 0 0 | 2076 1065 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2782 +40 0 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2882 +40 0 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2982 +40 0 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 3082 +40 0 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 3182 +40 0 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 3282 +40 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3517 | TOTAL PUT 3517 44128 +146
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 9965 106553 +4290
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 3850 C - - - - - | 0 0 0 1002 - 42 0 | 0 0 0 0 -
APR-26 3900 C - - - - - | 0 0 0 956 - 41 0 | 0 0 0 0 -
APR-26 3950 C 0 0 0 0 0 | 0 0 0 910 -41 41 0 | 0 0 0 0 0
APR-26 4000 C 0 0 0 0 0 | 0 0 0 865 -40 40 0 | 0 0 0 0 0
APR-26 4050 C 0 0 0 0 0 | 0 0 0 820 -40 40 0 | 0 0 0 0 0
APR-26 4100 C 0 0 0 0 0 | 0 0 0 776 -39 39 0 | 0 0 0 0 0
APR-26 4150 C 0 0 0 0 0 | 0 0 0 732 -39 39 0 | 0 0 0 0 0
APR-26 4200 C 0 0 0 0 0 | 0 0 0 689 -39 38 0 | 0 0 0 0 0
APR-26 4250 C 0 0 0 0 0 | 0 0 0 647 -38 37 0 | 0 0 0 0 0
APR-26 4300 C 0 0 0 0 0 | 0 0 0 606 -37 37 0 | 0 0 0 0 0
APR-26 4350 C 0 0 0 0 0 | 0 0 0 565 -37 36 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 525 -37 36 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 487 -36 35 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 449 -35 35 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 413 -34 34 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 373 -38 33 0 | 0 0 0 0 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 339 -38 32 0 | 0 0 0 0 0
APR-26 4700 C 0 0 0 0 0 | 291 291 291 308 -36 32 1 | 291 291 1 1 +1
APR-26 4750 C 0 0 0 0 0 | 281 281 281 277 -31 31 14 | 281 281 14 14 +14
APR-26 4800 C 0 0 0 0 0 | 250 250 250 250 -28 31 1 | 250 250 1 1 +1
APR-26 4850 C 0 0 0 0 0 | 0 0 0 225 -26 31 0 | 320 301 0 3 0
APR-26 4900 C 0 0 0 0 0 | 188 204 187 201 -25 31 10 | 280 187 10 11 +5
APR-26 4950 C 0 0 0 0 0 | 0 0 0 179 -24 31 0 | 243 199 0 92 0
APR-26 5000 C 0 0 0 0 0 | 162 184 151 160 -22 31 8 | 246 151 8 12 +1
APR-26 5100 C 0 0 0 0 0 | 127 144 121 128 -18 31 30 | 235 121 30 35 +17
APR-26 5200 C 0 0 0 0 0 | 108 108 90 100 -16 31 63 | 303 90 63 74 +23
APR-26 5300 C 0 0 0 0 0 | 86 86 68 78 -14 31 10 | 508 68 10 47 +5
APR-26 5400 C 0 0 0 0 0 | 62 67 54 60 -12 31 102 | 271 54 102 156 +95
APR-26 5500 C 0 0 0 0 0 | 48 52 44 47 -9 31 55 | 315 44 55 136 +51
APR-26 5600 C 0 0 0 0 0 | 40 41 33 36 -8 31 22 | 403 33 22 307 +15
APR-26 5700 C 0 0 0 0 0 | 30 30 27 27 -8 31 21 | 352 27 21 114 +16
APR-26 5800 C 0 0 0 0 0 | 23 23 23 20 -6 31 10 | 322 23 10 134 +10
APR-26 5900 C 0 0 0 0 0 | 19 19 19 15 -5 31 38 | 343 19 38 106 +38
APR-26 6000 C 0 0 0 0 0 | 16 16 15 11 -4 31 10 | 338 15 10 63 +10
APR-26 6100 C 0 0 0 0 0 | 13 14 13 8 -3 31 11 | 101 13 11 39 +11
APR-26 6200 C 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 209 16 0 163 0
APR-26 6300 C 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 263 14 0 713 0
APR-26 6400 C 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 148 19 0 16 0
APR-26 6500 C 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 53 15 0 15 0
APR-26 6600 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 191 21 0 15 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 103 8 0 23 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 110 7 0 6 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 111 7 0 97 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 99 6 0 73 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 60 7 0 26 0
TOTAL CALL 0 | TOTAL CALL 406 | TOTAL CALL 406 2492 +313
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 3850 P - - - - - | 0 0 0 30 - 42 0 | 0 0 0 0 -
APR-26 3900 P - - - - - | 0 0 0 34 - 42 0 | 0 0 0 0 -
APR-26 3950 P 0 0 0 0 0 | 35 35 35 38 +4 41 1 | 35 28 1 3 +1
APR-26 4000 P 0 0 0 0 0 | 0 0 0 43 +5 41 0 | 0 0 0 0 0
APR-26 4050 P 0 0 0 0 0 | 0 0 0 48 +5 40 0 | 0 0 0 0 0
APR-26 4100 P 0 0 0 0 0 | 51 51 48 53 +4 39 20 | 51 48 20 20 +20
APR-26 4150 P 0 0 0 0 0 | 55 71 55 58 +4 38 10 | 71 28 10 31 +10
APR-26 4200 P 0 0 0 0 0 | 68 68 68 64 +5 38 1 | 68 40 1 58 +1
APR-26 4250 P 0 0 0 0 0 | 0 0 0 72 +6 37 0 | 45 45 0 1 0
APR-26 4300 P 0 0 0 0 0 | 0 0 0 80 +7 36 0 | 67 49 0 96 0
APR-26 4350 P 0 0 0 0 0 | 0 0 0 89 +7 36 0 | 40 32 0 8 0
APR-26 4400 P 0 0 0 0 0 | 120 120 117 99 +8 35 6 | 120 37 6 48 +3
APR-26 4450 P 0 0 0 0 0 | 0 0 0 110 +9 35 0 | 0 0 0 0 0
APR-26 4500 P 0 0 0 0 0 | 150 150 150 122 +9 34 2 | 150 43 2 40 0
APR-26 4550 P 0 0 0 0 0 | 121 121 121 136 +11 34 5 | 121 56 5 126 +5
APR-26 4600 P 0 0 0 0 0 | 182 182 182 150 +11 33 4 | 182 50 4 43 0
APR-26 4650 P 0 0 0 0 0 | 0 0 0 169 +15 33 0 | 116 71 0 50 0
APR-26 4700 P 0 0 0 0 0 | 0 0 0 184 +14 32 0 | 133 76 0 72 0
APR-26 4750 P 0 0 0 0 0 | 210 233 210 206 +17 32 7 | 233 77 7 39 +3
APR-26 4800 P 0 0 0 0 0 | 240 263 200 228 +21 31 278 | 263 95 278 279 +275
APR-26 4850 P 0 0 0 0 0 | 235 278 235 252 +19 31 222 | 278 154 222 263 +222
APR-26 4900 P 0 0 0 0 0 | 317 317 300 278 +21 31 56 | 317 70 56 106 +56
APR-26 4950 P 0 0 0 0 0 | 0 0 0 307 +22 31 0 | 165 149 0 36 0
APR-26 5000 P 0 0 0 0 0 | 356 356 300 336 +23 30 3 | 356 83 3 184 0
APR-26 5100 P 0 0 0 0 0 | 0 0 0 401 +30 30 0 | 304 130 0 98 0
APR-26 5200 P 0 0 0 0 0 | 0 0 0 481 +43 31 0 | 322 101 0 151 0
APR-26 5300 P 0 0 0 0 0 | 0 0 0 558 +31 31 0 | 344 141 0 105 0
APR-26 5400 P 0 0 0 0 0 | 0 0 0 639 +33 31 0 | 495 277 0 2 0
APR-26 5500 P 0 0 0 0 0 | 0 0 0 724 +34 31 0 | 600 170 0 68 0
APR-26 5600 P 0 0 0 0 0 | 0 0 0 812 +36 31 0 | 677 220 0 202 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 903 +37 31 0 | 850 286 0 140 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 996 +38 31 0 | 0 0 0 0 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 1091 +40 31 0 | 800 800 0 1 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 1187 +41 31 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 1284 +41 31 0 | 985 985 0 1 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 1382 +42 31 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 1481 +43 31 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 1579 +43 30 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1679 +44 31 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1778 +44 30 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1878 +44 32 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1978 +45 33 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 2077 +44 0 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 2177 +44 0 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 2277 +45 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 615 | TOTAL PUT 615 2271 +596
| MONTH PUT/CALL RATIO 1.51
| MONTH TOTAL 1021 4763 +909
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 3850 C - - - - - | 0 0 0 1022 - 38 0 | 0 0 0 0 -
MAY-26 3900 C - - - - - | 0 0 0 978 - 38 0 | 0 0 0 0 -
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 934 -31 37 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 890 -31 37 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 847 -30 37 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 805 -30 36 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 763 -29 36 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 723 -28 36 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 683 -27 35 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 643 -28 35 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 605 -27 34 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 568 -26 34 0 | 0 0 0 0 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 531 -26 34 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 496 -25 33 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 462 -24 33 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 429 -23 33 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 394 -30 32 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 362 -32 31 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 334 -26 31 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 307 -25 31 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 281 -24 31 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 258 -21 31 0 | 0 0 0 0 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 235 -21 30 0 | 0 0 0 0 0
MAY-26 5000 C 0 0 0 0 0 | 0 0 0 215 -19 30 0 | 390 390 0 2 0
MAY-26 5100 C 0 0 0 0 0 | 0 0 0 179 -16 30 0 | 513 197 0 2 0
MAY-26 5200 C 0 0 0 0 0 | 0 0 0 149 -13 30 0 | 406 199 0 4 0
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 124 -11 31 0 | 206 199 0 2 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 102 -10 31 0 | 377 260 0 1 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 84 -9 31 0 | 326 326 0 1 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 68 -8 31 0 | 0 0 0 0 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 56 -6 31 0 | 0 0 0 0 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 46 -6 31 0 | 235 93 0 20 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 39 -5 32 0 | 194 155 0 8 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 31 -4 32 0 | 163 45 0 360 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 25 -3 32 0 | 139 139 0 5 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 20 -3 32 0 | 129 102 0 10 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 16 -2 32 0 | 113 113 0 5 0
MAY-26 6400 C 0 0 0 0 0 | 18 18 17 12 -3 32 21 | 115 17 21 71 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 10 -2 32 0 | 107 59 0 65 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 8 -1 32 0 | 70 27 0 8 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 62 14 0 5 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 31 16 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 4 0 33 0 | 48 48 0 1 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 3 0 32 0 | 56 24 0 14 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 2 0 32 0 | 41 15 0 26 0
TOTAL CALL 0 | TOTAL CALL 21 | TOTAL CALL 21 610 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
MAY-26 3850 P - - - - - | 0 0 0 45 - 38 0 | 0 0 0 0 -
MAY-26 3900 P - - - - - | 0 0 0 50 - 38 0 | 0 0 0 0 -
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 56 +8 38 0 | 0 0 0 0 0
MAY-26 4000 P 0 0 0 0 0 | 76 76 76 63 +9 37 220 | 76 76 220 220 +220
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 70 +9 37 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 77 +9 36 0 | 0 0 0 0 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 85 +8 36 0 | 0 0 0 0 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 93 +9 35 0 | 52 51 0 14 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 102 +9 35 0 | 0 0 0 0 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 112 +10 34 0 | 69 69 0 52 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 122 +10 34 0 | 0 0 0 0 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 135 +12 34 0 | 0 0 0 0 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 148 +13 33 0 | 0 0 0 0 0
MAY-26 4500 P 0 0 0 0 0 | 152 152 152 162 +14 33 1 | 152 70 1 3 +1
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 177 +14 32 0 | 94 77 0 48 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 194 +15 32 0 | 121 74 0 18 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 213 +17 32 0 | 108 91 0 287 0
MAY-26 4700 P 0 0 0 0 0 | 225 225 225 233 +19 31 1 | 225 72 1 182 -1
MAY-26 4750 P 0 0 0 0 0 | 242 255 242 255 +21 31 34 | 255 75 34 320 -2
MAY-26 4800 P 0 0 0 0 0 | 269 280 269 278 +22 31 2 | 280 83 2 1 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 302 +22 31 0 | 174 127 0 47 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 328 +23 31 0 | 189 189 0 7 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 356 +24 30 0 | 155 155 0 20 0
MAY-26 5000 P 0 0 0 0 0 | 424 424 424 385 +26 30 5 | 424 168 5 103 -3
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 455 +36 31 0 | 404 338 0 2 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 525 +41 31 0 | 416 368 0 4 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 599 +27 31 0 | 440 310 0 5 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 676 +28 31 0 | 396 342 0 15 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 757 +29 31 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 842 +32 31 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 928 +32 31 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 1017 +33 31 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 1108 +34 31 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 1201 +35 31 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1295 +36 32 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1390 +36 32 0 | 1095 1095 0 1 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1486 +36 32 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1583 +37 32 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1680 +37 32 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1778 +37 32 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1877 +38 32 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1976 +38 32 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 2075 +39 33 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 2174 +39 32 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2273 +38 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 263 | TOTAL PUT 263 1349 +215
| MONTH PUT/CALL RATIO 12.52
| MONTH TOTAL 284 1959 +215
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 2532 -43 48 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2432 -44 46 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2333 -43 47 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2233 -43 44 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2134 -43 44 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2035 -43 43 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1937 -42 43 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1839 -42 42 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1742 -41 41 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1645 -41 41 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1549 -41 40 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1455 -39 40 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1361 -39 39 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1269 -38 38 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1178 -38 38 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1090 -36 37 0 | 0 0 0 0 0
JUN-26 3850 C - - - - - | 0 0 0 1046 - 37 0 | 0 0 0 0 -
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1003 -35 36 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 960 -35 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 918 -35 36 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 877 -34 35 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 836 -34 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 796 -33 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 757 -33 35 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 719 -32 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 681 -32 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 644 -31 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 608 -31 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 573 -30 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 539 -30 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 506 -29 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 474 -28 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 440 -31 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 386 386 386 409 -29 31 9 | 386 386 9 9 +9
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 380 -27 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 354 -26 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 342 342 336 329 -25 30 4 | 342 336 4 4 +4
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 305 -25 30 0 | 401 401 0 3 0
JUN-26 4950 C 0 0 0 0 0 | 309 309 309 284 -22 30 27 | 309 309 27 27 +27
JUN-26 5000 C 0 0 0 0 0 | 253 253 253 263 -21 30 1 | 515 253 1 6 +1
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 225 -19 30 0 | 532 532 0 214 0
JUN-26 5200 C 190 190 190 190 30 | 195 210 187 192 -16 30 6 | 809 187 36 63 +33
JUN-26 5300 C 0 0 0 0 0 | 175 175 153 164 -16 30 5 | 809 153 5 1106 +1
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 140 -14 30 0 | 653 172 0 42 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 119 -13 30 0 | 1136 129 0 108 0
JUN-26 5600 C 0 0 0 0 0 | 100 100 97 100 -13 30 20 | 659 97 20 36 +20
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 85 -11 30 0 | 718 94 0 87 0
JUN-26 5800 C 0 0 0 0 0 | 77 77 77 73 -8 31 1 | 500 77 1 445 +1
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 62 -7 31 0 | 627 69 0 104 0
JUN-26 6000 C 0 0 0 0 0 | 48 49 48 53 -7 31 55 | 910 48 55 5607 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 44 -8 31 0 | 1000 50 0 150 0
JUN-26 6200 C 0 0 0 0 0 | 38 38 38 36 -8 31 6 | 353 38 6 291 -6
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 30 -7 31 0 | 786 40 0 900 0
JUN-26 6400 C 0 0 0 0 0 | 30 30 28 25 -6 31 50 | 542 28 50 4896 0
JUN-26 6500 C 0 0 0 0 0 | 26 26 26 20 -6 31 50 | 505 26 50 4810 -50
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 17 -5 31 0 | 471 34 0 142 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 13 -5 31 0 | 440 24 0 148 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 11 -4 31 0 | 271 25 0 83 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 9 -3 31 0 | 160 33 0 105 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 7 -3 31 0 | 421 28 0 93 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 6 -2 31 0 | 263 35 0 85 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 5 -2 31 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 128 16 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 10 11 10 2 -2 30 50 | 265 10 50 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 209 27 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 270 26 0 29 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 24 17 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 23 15 0 34 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 109 12 0 116 0
TOTAL CALL 30 | TOTAL CALL 284 | TOTAL CALL 314 20293 +40
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 | 12 12 12 1 0 48 34 | 12 5 34 53 +34
JUN-26 2400 P 0 0 0 0 0 | 14 14 13 1 0 46 16 | 14 13 16 16 +16
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 19 12 0 24 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 2 +1 44 0 | 13 10 0 23 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 3 +1 44 0 | 22 10 0 74 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 4 +1 43 0 | 18 10 0 44 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 6 +2 43 0 | 26 11 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 8 +2 42 0 | 19 10 0 44 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 11 +3 41 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 14 +3 41 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 18 +3 40 0 | 34 15 0 47 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 24 +5 40 0 | 22 17 0 20 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 30 +4 39 0 | 23 21 0 6 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 38 +6 38 0 | 43 43 0 28 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 47 +6 38 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 59 +8 37 0 | 0 0 0 0 0
JUN-26 3850 P - - - - - | 0 0 0 67 - 37 0 | 0 0 0 0 -
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 74 +9 37 0 | 61 33 0 39 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 82 +10 37 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 90 +10 36 0 | 41 41 0 2 0
JUN-26 4050 P 0 0 0 0 0 | 114 114 114 98 +9 36 20 | 114 114 20 20 +20
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 106 +8 35 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 115 +9 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 124 +9 34 0 | 126 52 0 45 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 134 +11 34 0 | 121 74 0 50 0
JUN-26 4300 P 0 0 0 0 0 | 147 147 147 145 +10 33 20 | 147 66 20 41 +20
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 158 +12 33 0 | 140 80 0 36 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 172 +13 33 0 | 157 90 0 43 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 186 +13 32 0 | 122 114 0 3 0
JUN-26 4500 P 0 0 0 0 0 | 214 224 214 202 +14 32 26 | 310 56 26 1688 -2
JUN-26 4550 P 0 0 0 0 0 | 241 241 237 218 +14 32 57 | 241 106 57 61 +57
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 236 +15 31 0 | 286 83 0 329 0
JUN-26 4650 P 0 0 0 0 0 | 282 282 282 256 +17 31 32 | 343 87 32 141 +32
JUN-26 4700 P 0 0 0 0 0 | 316 316 277 277 +18 31 96 | 409 95 96 173 +36
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 299 +19 31 0 | 433 101 0 68 0
JUN-26 4800 P 0 0 0 0 0 | 335 335 335 323 +20 31 53 | 442 107 53 236 +43
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 348 +20 30 0 | 461 121 0 80 0
JUN-26 4900 P 0 0 0 0 0 | 404 404 404 375 +23 30 66 | 554 122 66 1230 +14
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 403 +25 30 0 | 580 142 0 148 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 431 +24 30 0 | 553 127 0 1705 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 499 +38 31 0 | 596 144 0 1013 0
JUN-26 5200 P 0 0 0 0 0 | 567 567 567 567 +27 31 1 | 646 184 1 1955 +1
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 638 +28 31 0 | 668 208 0 259 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 713 +29 31 0 | 721 215 0 452 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 791 +30 31 0 | 692 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 872 +31 31 0 | 633 322 0 207 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 956 +32 31 0 | 695 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1042 +33 31 0 | 746 404 0 574 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1130 +34 31 0 | 562 382 0 99 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1220 +35 31 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1312 +37 31 0 | 800 800 0 1 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1404 +37 31 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1498 +37 31 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1593 +38 31 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1689 +39 31 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1785 +39 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1882 +40 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1980 +40 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 2078 +41 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2176 +41 31 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2275 +42 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2374 +42 31 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2473 +42 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2572 +42 31 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2672 +43 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2771 +43 31 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2871 +43 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2970 +43 30 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 3070 +43 31 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3170 +43 32 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3270 +44 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3370 +44 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3569 +43 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3769 +43 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3969 +44 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4169 +44 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4369 +44 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4569 +44 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4769 +44 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4969 +44 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5169 +44 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 421 | TOTAL PUT 421 15934 +271
| MONTH PUT/CALL RATIO 1.34
| MONTH TOTAL 735 36227 +311
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 3850 C - - - - - | 0 0 0 1132 - 35 0 | 0 0 0 0 -
SEP-26 3900 C - - - - - | 0 0 0 1092 - 34 0 | 0 0 0 0 -
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1052 -36 34 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1013 -36 34 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 975 -36 34 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 938 -35 34 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 901 -34 33 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 864 -35 33 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 829 -34 33 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 794 -33 33 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 760 -33 33 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 726 -33 32 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 694 -32 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 662 -32 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 630 -32 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 600 -32 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 571 -31 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 512 512 512 539 -34 31 6 | 512 512 6 6 +6
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 512 -33 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 486 -31 31 0 | 520 520 0 3 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 461 -30 31 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 438 -29 31 0 | 532 532 0 3 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 415 -29 30 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 393 -28 30 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 352 -26 30 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 315 -24 30 0 | 449 449 0 951 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 282 -21 30 0 | 301 301 0 4 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 252 -19 30 0 | 764 272 0 46 0
SEP-26 5500 C 0 0 0 0 0 | 216 216 216 225 -17 30 1 | 1220 216 1 5 +1
SEP-26 5600 C 0 0 0 0 0 | 193 193 193 201 -15 30 7 | 712 193 7 76 +7
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 179 -15 30 0 | 643 230 0 36 0
SEP-26 5800 C 0 0 0 0 0 | 177 177 177 159 -14 30 5 | 807 177 5 404 +5
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 142 -12 30 0 | 715 243 0 232 0
SEP-26 6000 C 0 0 0 0 0 | 142 142 142 127 -11 30 5 | 900 142 5 82 +5
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 114 -10 31 0 | 699 197 0 61 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 103 -8 31 0 | 806 130 0 379 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 91 -9 31 0 | 883 122 0 87 0
SEP-26 6400 C 0 0 0 0 0 | 78 78 78 82 -7 31 2 | 721 78 2 94 +2
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 72 -7 31 0 | 228 125 0 64 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 64 -6 31 0 | 212 109 0 30 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 54 -8 31 0 | 461 99 0 97 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 48 -5 31 0 | 314 80 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 42 -5 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 37 -4 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 32 -4 31 0 | 203 199 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 28 -4 31 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 25 -3 31 0 | 579 98 0 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 22 -2 31 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 19 -2 31 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 17 -2 31 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 14 -2 31 0 | 139 139 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 13 -1 31 0 | 148 147 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 11 -2 31 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 10 -1 31 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 8 -2 31 0 | 68 40 0 7 0
TOTAL CALL 0 | TOTAL CALL 26 | TOTAL CALL 26 2860 +26
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 3850 P - - - - - | 0 0 0 124 - 35 0 | 0 0 0 0 -
SEP-26 3900 P - - - - - | 0 0 0 133 - 35 0 | 0 0 0 0 -
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 142 +10 34 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 152 +9 34 0 | 0 0 0 0 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 162 +9 34 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 173 +10 33 0 | 0 0 0 0 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 185 +11 33 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 197 +10 33 0 | 135 134 0 63 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 211 +12 33 0 | 0 0 0 0 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 225 +13 32 0 | 153 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 241 +14 32 0 | 142 142 0 17 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 257 +15 32 0 | 175 115 0 536 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 274 +12 32 0 | 179 141 0 133 0
SEP-26 4500 P 0 0 0 0 0 | 308 308 300 292 +17 31 80 | 308 151 80 245 +80
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 311 +17 31 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 332 +16 31 0 | 218 138 0 131 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 353 +17 31 0 | 208 142 0 2 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 375 +17 31 0 | 230 202 0 326 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 398 +19 31 0 | 270 204 0 118 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 423 +20 31 0 | 354 216 0 3370 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 448 +20 31 0 | 304 250 0 123 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 475 +22 31 0 | 319 277 0 82 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 502 +23 30 0 | 287 282 0 156 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 536 +28 31 1 | 364 192 1 1372 +1
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 595 +24 31 0 | 440 250 0 369 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 659 +26 31 0 | 430 291 0 1574 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 727 +28 31 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 797 +29 31 0 | 566 325 0 979 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 870 +31 31 0 | 570 400 0 1294 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 945 +32 31 0 | 601 451 0 32 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 1022 +33 31 0 | 695 525 0 213 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1102 +34 31 0 | 700 549 0 279 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1184 +35 31 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1268 +37 31 0 | 983 651 0 132 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1353 +38 31 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1440 +39 31 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1528 +39 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1617 +40 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1708 +41 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1800 +42 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1892 +42 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1986 +43 31 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2080 +43 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2175 +44 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2270 +44 31 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2366 +44 31 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2463 +45 31 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2560 +46 31 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2657 +46 31 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2755 +46 31 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2852 +46 31 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2951 +47 31 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3049 +46 31 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3148 +47 31 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3246 +46 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 81 | TOTAL PUT 81 12295 +81
| MONTH PUT/CALL RATIO 3.11
| MONTH TOTAL 107 15155 +107
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 2315 -38 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2219 -38 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2124 -38 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2031 -37 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1938 -36 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1847 -36 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1758 -34 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1669 -34 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1583 -33 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1498 -32 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1415 -32 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1334 -31 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1255 -30 34 0 | 0 0 0 0 0
DEC-26 3850 C - - - - - | 0 0 0 1216 - 34 0 | 0 0 0 0 -
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1178 -30 33 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1141 -29 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1104 -29 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1067 -29 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1031 -29 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 996 -29 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 962 -28 33 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 928 -28 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 895 -27 32 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 862 -27 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 830 -27 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 799 -26 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 768 -27 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 738 -26 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 709 -26 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 680 -26 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 629 629 626 649 -29 31 9 | 629 626 9 9 +9
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 622 -33 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 597 -32 31 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 590 608 589 572 -32 31 74 | 608 589 74 74 +74
DEC-26 4900 C 0 0 0 0 0 | 574 580 567 549 -30 31 47 | 580 567 47 47 +47
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 526 -29 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 503 -29 30 0 | 1250 532 0 29 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 461 -27 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 422 -27 30 0 | 1034 678 0 70 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 386 -24 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 353 -23 30 0 | 600 515 0 23 0
DEC-26 5500 C 0 0 0 0 0 | 314 314 314 323 -21 30 1 | 590 314 1 503 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 295 -20 30 0 | 880 437 0 88 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 269 -18 30 0 | 407 301 0 71 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 245 -17 30 0 | 848 308 0 74 0
DEC-26 5900 C 0 0 0 0 0 | 215 215 213 224 -16 30 14 | 695 213 14 36 +14
DEC-26 6000 C 0 0 0 0 0 | 197 201 197 205 -15 30 32 | 833 197 32 148 +32
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 187 -14 30 0 | 337 298 0 55 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 171 -12 30 0 | 800 218 0 110 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 156 -12 30 0 | 366 244 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 143 -11 30 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 132 -10 31 0 | 529 240 0 82 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 124 -6 31 0 | 495 160 0 86 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 109 -11 31 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 99 -8 31 0 | 440 159 0 79 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 90 -7 31 0 | 410 118 0 207 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 82 -7 31 0 | 389 106 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 74 -7 31 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 67 -6 31 0 | 475 174 0 8 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 55 -6 31 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 45 -5 31 0 | 163 163 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 37 -4 31 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 30 -4 31 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 25 -3 31 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 20 -3 31 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 30 30 30 17 -2 31 5 | 30 30 5 5 +5
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 14 -2 31 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 11 -2 31 0 | 165 42 0 47 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 9 -2 31 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 7 -2 31 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 110 39 0 47 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 14 14 14 4 -1 31 2 | 88 14 2 40 +2
TOTAL CALL 0 | TOTAL CALL 184 | TOTAL CALL 184 8860 +183
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 | 38 40 36 16 +3 38 10 | 40 28 10 33 +10
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 20 +3 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 25 +3 37 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 32 +4 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 39 +5 36 0 | 112 20 0 8 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 48 +5 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 59 +7 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 70 +7 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 84 +8 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 99 +9 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 116 +9 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 135 +10 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 156 +11 34 0 | 0 0 0 0 0
DEC-26 3850 P - - - - - | 0 0 0 172 - 34 0 | 0 0 0 0 -
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 182 +9 34 0 | 123 95 0 3 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 193 +9 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 205 +10 33 0 | 130 130 0 1 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 217 +10 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 230 +11 33 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 243 +11 32 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 258 +12 32 0 | 0 0 0 0 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 273 +13 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 289 +14 32 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 306 +15 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 323 +15 31 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 341 +15 31 0 | 241 239 0 33 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 361 +16 31 0 | 255 225 0 29 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 381 +18 31 0 | 269 267 0 44 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 402 +18 31 0 | 484 252 0 139 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 424 +19 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 447 +20 31 0 | 526 322 0 246 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 471 +21 31 0 | 343 272 0 34 0
DEC-26 4800 P 0 0 0 0 0 | 478 478 478 495 +21 31 1 | 538 215 1 1259 +1
DEC-26 4850 P 0 0 0 0 0 | 506 506 506 520 +22 30 20 | 506 329 20 161 +20
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 547 +24 30 0 | 575 364 0 259 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 574 +24 30 0 | 435 435 0 18 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 607 +31 31 0 | 620 270 0 8331 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 665 +25 30 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 728 +21 30 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 794 +23 31 0 | 605 397 0 218 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 861 +23 31 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 931 +24 31 0 | 728 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1003 +25 31 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1078 +26 31 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1154 +27 31 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1232 +28 31 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1312 +29 31 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1393 +29 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1476 +29 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1561 +31 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1646 +31 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1733 +31 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1821 +32 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1910 +32 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2000 +33 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2091 +34 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2183 +34 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2275 +34 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2368 +35 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2556 +35 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2746 +36 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2938 +37 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3131 +37 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3326 +38 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3521 +38 31 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3718 +39 31 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3915 +39 31 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4112 +39 31 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4310 +39 31 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4508 +39 31 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4707 +40 31 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4906 +40 31 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5105 +40 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 31 | TOTAL PUT 31 14168 +31
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 215 23028 +214
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-27 3850 C - - - - - | 0 0 0 1263 - 32 0 | 0 0 0 0 -
MAR-27 3900 C - - - - - | 0 0 0 1226 - 32 0 | 0 0 0 0 -
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1190 -23 32 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1155 -23 32 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1120 -23 32 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1086 -22 32 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1052 -23 31 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1019 -22 31 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 986 -23 31 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 955 -22 31 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 923 -23 31 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 893 -22 31 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 863 -22 31 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 833 -23 31 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 805 -22 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 777 -22 31 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 749 -23 30 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 722 -23 30 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 704 -15 31 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 679 -31 31 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 654 -31 30 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 631 -30 30 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 608 -30 30 0 | 0 0 0 0 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 585 -29 30 300 | 0 0 300 300 +300
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 544 -27 30 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 504 -26 30 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 467 -25 30 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 433 -22 30 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 401 -22 30 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 372 -20 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 344 -19 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 319 -17 30 0 | 0 0 0 0 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 296 -16 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 274 -15 30 0 | 0 0 0 1 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 253 -15 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 235 -6 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 301 +300
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-27 3850 P - - - - - | 0 0 0 204 - 32 0 | 0 0 0 0 -
MAR-27 3900 P - - - - - | 0 0 0 215 - 32 0 | 0 0 0 0 -
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 228 +13 32 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 240 +11 32 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 254 +11 32 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 268 +12 31 0 | 254 238 0 32 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 283 +13 31 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 298 +13 31 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 315 +14 31 0 | 278 278 0 20 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 332 +15 31 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 349 +15 30 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 368 +17 30 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 387 +17 30 0 | 330 328 0 18 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 408 +19 30 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 428 +18 30 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 450 +19 30 0 | 0 0 0 0 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 472 +19 30 0 | 0 0 0 0 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 496 +21 30 0 | 0 0 0 0 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 520 +22 30 0 | 470 466 0 19 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 545 +23 30 0 | 497 490 0 56 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 570 +23 29 0 | 0 0 0 0 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 597 +24 29 0 | 0 0 0 0 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 635 +36 30 0 | 0 0 0 0 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 664 +20 30 300 | 0 0 300 300 +300
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 723 +20 30 0 | 0 0 0 0 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 785 +21 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 849 +21 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 916 +22 30 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 984 +22 30 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 1055 +23 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1127 +24 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1201 +24 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1277 +24 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1355 +25 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1434 +25 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1515 +26 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 551 +300
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 600 852 +600
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 1753 -38 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1671 -38 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1592 -37 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1514 -36 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1438 -36 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1365 -35 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1294 -34 32 0 | 1558 1558 0 1 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1224 -34 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1157 -33 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1093 -32 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1030 -31 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 970 -30 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 912 -30 31 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 856 -29 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 803 -28 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 752 -27 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 703 -26 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 679 679 673 662 -19 30 40 | 679 673 40 40 +40
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 586 -18 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 518 -16 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 458 -15 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 405 -13 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 334 334 334 358 -12 31 1 | 869 334 1 41 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 317 -10 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 280 -10 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 248 -9 31 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 220 -7 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 195 -7 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 173 -6 32 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 154 -5 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 137 -5 32 0 | 460 388 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 122 -4 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 109 -4 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 97 -4 32 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 87 -3 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 78 -3 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 70 -3 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 63 -2 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 57 -2 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 51 -2 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 46 -2 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 42 -2 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 38 -1 33 0 | 230 54 0 67 0
TOTAL CALL 0 | TOTAL CALL 41 | TOTAL CALL 41 156 +40
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 0 113 +3 33 0 | 107 80 0 2 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 131 +3 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 152 +4 32 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 174 +5 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 198 +5 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 225 +6 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 254 +7 32 0 | 243 243 0 20 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 284 +7 31 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 317 +8 31 0 | 284 283 0 40 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 353 +9 31 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 390 +10 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 430 +11 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 472 +11 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 516 +12 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 563 +13 30 0 | 423 422 0 40 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 612 +14 30 0 | 480 437 0 40 0
JUN-27 4900 P 0 0 0 0 0 | 631 636 631 663 +15 30 28 | 636 631 28 28 +28
JUN-27 5000 P 0 0 0 0 0 | 683 689 683 722 +22 30 46 | 689 502 46 86 +46
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 846 +23 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 978 +25 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1118 +26 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1265 +28 31 0 | 1210 724 0 44 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1418 +29 31 0 | 1368 827 0 44 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1577 +31 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1740 +31 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1908 +32 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2080 +34 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2255 +34 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2433 +35 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2614 +36 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2797 +36 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2982 +37 32 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 3205 3205 3205 3169 +37 32 1 | 3205 2510 1 2 +1
JUN-27 8200 P 0 0 0 0 0 | 3404 3404 3404 3357 +37 32 1 | 3404 3070 1 0 -1
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3547 +38 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3738 +38 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3930 +38 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4123 +39 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4317 +39 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4511 +39 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4706 +39 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4902 +39 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5098 +40 33 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 76 | TOTAL PUT 76 367 +74
| MONTH PUT/CALL RATIO 1.85
| MONTH TOTAL 117 523 +114
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 1408 -31 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1344 -29 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1281 -29 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1220 -28 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1162 -27 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1105 -27 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1051 -26 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 998 -25 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 948 -24 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 900 -23 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 853 -23 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 809 -22 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 731 -21 30 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 661 -19 30 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 597 -18 30 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 540 -16 30 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 488 -14 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 441 -13 30 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 398 -13 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 360 -11 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 326 -10 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 295 -9 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 267 -9 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 242 -8 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 220 -7 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 199 -7 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 181 -6 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 165 -5 31 0 | 215 215 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 61 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 0 317 +10 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 353 +12 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 390 +12 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 429 +21 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 471 +25 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 514 +28 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 560 +31 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 607 +33 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 657 +17 30 0 | 572 572 0 13 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 709 +18 30 0 | 617 610 0 29 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 762 +18 30 0 | 617 550 0 141 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 818 +19 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 940 +20 30 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1070 +22 30 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1206 +23 30 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1349 +25 30 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1497 +27 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1650 +28 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1807 +28 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1969 +30 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2135 +31 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2304 +32 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2476 +32 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2651 +33 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2829 +34 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 3008 +34 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3190 +35 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3374 +36 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 418 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 479 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 3900 C - - - - - | 0 0 0 1536 - 31 0 | 0 0 0 0 -
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1473 -30 31 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1412 -30 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1353 -28 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1295 -28 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1239 -27 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1185 -27 30 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1133 -26 30 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1082 -25 30 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1034 -24 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 986 -24 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 941 -22 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 865 -21 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 795 -20 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 731 -19 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 673 -17 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 620 -16 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 571 -15 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 527 -14 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 486 -13 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 449 -12 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 415 -12 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 385 -10 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3900 P - - - - - | 0 0 0 396 - 31 0 | 0 0 0 0 -
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 433 +12 31 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 472 +12 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 513 +14 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 555 +14 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 599 +15 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 645 +15 30 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 693 +16 30 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 742 +17 30 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 794 +18 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 846 +18 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 901 +20 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 1025 +21 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1155 +22 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1291 +23 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1433 +25 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1580 +26 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1731 +27 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1887 +28 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 2046 +29 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2209 +30 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2375 +30 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2545 +32 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.68
MARKET TOTAL 13044 189539 +6760
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED