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 5500 3156 19 32 25 15 4410 +9
C MAR-26 5800 2058 5 33 9 7 12458 +2
P SEP-26 4800 2035 372 31 357 356 5253 -49
C MAR-26 5700 2018 8 32 12 10 2919 +4
C MAR-26 5200 1463 63 31 75 36 17079 +27
C JUN-26 5500 1286 144 30 149 145 1383 +35
C JUN-26 5600 1033 123 30 120 99 1054 +31
C MAR-26 4800 1003 240 33 220 220 1035 +84
C JUN-26 5000 1003 312 30 320 320 1029 +69
C MAR-26 5000 740 128 31 150 80 2712 +51
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 MAR 2026, THURSDAY 06 MAR 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
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1436 +144 57 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1386 +144 55 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1337 +144 56 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1287 +143 53 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1238 +143 53 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1188 +142 51 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1139 +142 51 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1090 +142 50 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1041 +141 49 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 992 +140 48 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 944 +140 48 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 896 +139 47 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 848 +138 46 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 800 +137 45 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 753 +135 44 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 706 +134 43 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 659 +131 42 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 614 +130 42 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 568 +126 40 0 | 0 0 0 1 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 524 +124 40 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 481 +121 39 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 438 +117 38 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 397 +114 37 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 356 +110 36 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 319 +105 36 0 | 619 223 0 6 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 282 +98 35 0 | 340 178 0 6 0
MAR-26 4800 C 0 0 0 0 0 | 220 220 220 240 +84 33 1003 | 598 155 1003 1035 +1003
MAR-26 4850 C 0 0 0 0 0 | 149 174 149 208 +76 32 15 | 553 140 15 52 0
MAR-26 4900 C 0 0 0 0 0 | 139 198 139 179 +69 32 55 | 252 108 55 51 +25
MAR-26 4950 C 0 0 0 0 0 | 129 168 129 152 +60 31 26 | 621 89 26 15 -26
MAR-26 5000 C 0 0 0 0 0 | 85 150 80 128 +51 31 740 | 1272 72 740 2712 +583
MAR-26 5100 C 0 0 0 0 0 | 65 105 65 90 +37 31 265 | 831 49 265 1271 +4
MAR-26 5200 C 0 0 0 0 0 | 36 75 36 63 +27 31 1463 | 920 32 1463 17079 +1045
MAR-26 5300 C 0 0 0 0 0 | 30 48 28 43 +19 31 38 | 1319 21 38 2178 -10
MAR-26 5400 C 0 0 0 0 0 | 18 33 17 28 +12 31 122 | 1029 17 122 703 +37
MAR-26 5500 C 0 0 0 0 1275 | 15 25 15 19 +9 32 1881 | 1466 11 3156 4410 +2125
MAR-26 5600 C 0 0 0 0 0 | 15 15 13 12 +6 32 6 | 1378 9 6 1784 -5
MAR-26 5700 C 0 0 0 0 0 | 10 12 10 8 +4 32 2018 | 1083 6 2018 2919 +173
MAR-26 5800 C 0 0 0 0 0 | 7 9 7 5 +2 33 2058 | 781 6 2058 12458 +590
MAR-26 5900 C 0 0 0 0 0 | 6 6 6 3 +1 33 6 | 759 5 6 2171 -6
MAR-26 6000 C 0 0 0 0 0 | 5 5 5 2 +1 33 5 | 790 4 5 3569 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 868 3 0 2766 0
MAR-26 6200 C 0 0 0 0 0 | 3 3 3 1 0 35 60 | 925 3 60 1730 +6
MAR-26 6300 C 0 0 0 0 0 | 3 4 3 1 0 37 30 | 852 2 30 2184 0
MAR-26 6400 C 0 0 0 0 0 | 2 2 2 1 0 39 13 | 460 1 13 326 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 660 1 0 338 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 435 1 0 166 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 116 3 0 163 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 106 1 0 6355 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 525 6 0 367 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 318 5 0 677 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 215 4 0 465 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 200 2 0 260 0
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 58 0 | 180 1 0 77 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 60 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 63 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 1275 | TOTAL CALL 9804 | TOTAL CALL 11079 68620 +5544
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 -1 52 0 | 240 5 0 160 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 1 -2 50 0 | 27 5 0 106 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 2 -2 53 0 | 30 5 0 107 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 3 -2 53 0 | 13 5 0 146 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 4 -2 53 0 | 11 6 0 23 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 5 -2 53 0 | 10 6 0 41 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 6 -2 52 0 | 7 6 0 106 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 7 -3 51 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 8 -3 50 0 | 31 9 0 127 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 9 -4 49 0 | 22 22 0 1 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 10 -6 48 0 | 23 13 0 72 0
MAR-26 4050 P 0 0 0 0 0 | 17 17 17 12 -6 47 5 | 21 10 5 40 -5
MAR-26 4100 P 0 0 0 0 0 | 16 16 16 14 -7 46 5 | 28 11 5 155 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 16 -9 45 0 | 161 20 0 106 0
MAR-26 4200 P 0 0 0 0 0 | 22 22 19 19 -10 44 2 | 75 13 2 627 +1
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 22 -11 43 0 | 145 29 0 126 0
MAR-26 4300 P 0 0 0 0 0 | 23 26 21 26 -12 43 7 | 83 16 7 334 +1
MAR-26 4350 P 0 0 0 0 0 | 30 30 30 30 -14 42 16 | 85 30 16 977 -1
MAR-26 4400 P 0 0 0 0 0 | 29 29 29 33 -18 40 56 | 91 17 56 345 +56
MAR-26 4450 P 0 0 0 0 0 | 33 38 32 39 -20 39 111 | 79 18 111 525 0
MAR-26 4500 P 0 0 0 0 0 | 62 62 36 45 -24 38 93 | 252 21 93 4509 +72
MAR-26 4550 P 0 0 0 0 0 | 43 50 43 52 -28 37 43 | 333 23 43 154 +34
MAR-26 4600 P 0 0 0 0 0 | 60 60 54 61 -31 37 6 | 117 26 6 631 +5
MAR-26 4650 P 0 0 0 0 0 | 62 62 62 70 -36 36 1 | 261 25 1 794 0
MAR-26 4700 P 0 0 0 0 0 | 73 78 68 81 -41 35 6 | 394 35 6 847 +2
MAR-26 4750 P 0 0 0 0 0 | 113 113 83 94 -48 34 4 | 413 35 4 479 0
MAR-26 4800 P 0 0 0 0 0 | 111 111 97 108 -55 33 9 | 378 33 9 2401 -2
MAR-26 4850 P 0 0 0 0 0 | 119 120 119 124 -67 32 2 | 474 46 2 821 0
MAR-26 4900 P 0 0 0 0 0 | 174 174 133 144 -75 31 10 | 427 51 10 602 -2
MAR-26 4950 P 0 0 0 0 0 | 177 180 167 167 -82 31 24 | 518 47 24 672 -19
MAR-26 5000 P 0 0 0 0 0 | 230 230 175 194 -96 31 723 | 541 50 723 4558 +606
MAR-26 5100 P 0 0 0 0 0 | 240 250 240 255 -111 30 17 | 597 58 17 4569 +12
MAR-26 5200 P 0 0 0 0 0 | 386 386 305 321 -127 29 5 | 653 66 5 918 -1
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 398 -137 28 0 | 588 87 0 1071 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 495 -131 31 0 | 651 96 0 4261 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 585 -135 32 0 | 716 115 0 3226 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 678 -139 32 0 | 694 150 0 734 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 773 -141 32 0 | 514 187 0 3823 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 870 -143 31 0 | 990 224 0 2303 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 969 -143 33 0 | 820 262 0 455 0
MAR-26 6000 P 0 0 0 0 0 | 1052 1052 1052 1068 -144 33 1 | 1052 321 1 2215 -1
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1167 -144 33 0 | 1110 359 0 85 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1267 -144 35 0 | 832 542 0 510 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1366 -145 0 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1466 -145 0 0 | 1023 705 0 1 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1566 -145 0 0 | 1520 515 0 25 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1666 -145 0 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1766 -145 0 0 | 1133 1133 0 1 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1866 -145 0 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1966 -145 0 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2066 -145 0 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2166 -145 0 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2266 -145 0 0 | 1782 1388 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2366 -145 0 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2466 -145 0 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 2566 -145 0 0 | 2076 1065 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2666 -145 0 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2766 -145 0 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2866 -145 0 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2966 -145 0 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 3066 -145 0 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 3166 -145 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1146 | TOTAL PUT 1146 44936 +758
| MONTH PUT/CALL RATIO 0.10
| MONTH TOTAL 12225 113556 +6302
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 3800 C 0 0 0 0 0 | 0 0 0 1157 +133 43 0 | 0 0 0 0 0
APR-26 3850 C 0 0 0 0 0 | 0 0 0 1110 +133 43 0 | 0 0 0 0 0
APR-26 3900 C 0 0 0 0 0 | 0 0 0 1063 +132 42 0 | 0 0 0 0 0
APR-26 3950 C 0 0 0 0 0 | 0 0 0 1016 +131 42 0 | 0 0 0 0 0
APR-26 4000 C 0 0 0 0 0 | 0 0 0 970 +131 41 0 | 0 0 0 0 0
APR-26 4050 C 0 0 0 0 0 | 0 0 0 924 +129 41 0 | 0 0 0 0 0
APR-26 4100 C 0 0 0 0 0 | 0 0 0 878 +127 40 0 | 0 0 0 0 0
APR-26 4150 C 0 0 0 0 0 | 0 0 0 833 +126 40 0 | 0 0 0 0 0
APR-26 4200 C 0 0 0 0 0 | 0 0 0 789 +125 39 0 | 0 0 0 0 0
APR-26 4250 C 0 0 0 0 0 | 0 0 0 745 +123 38 0 | 0 0 0 0 0
APR-26 4300 C 0 0 0 0 0 | 0 0 0 702 +121 38 0 | 0 0 0 0 0
APR-26 4350 C 0 0 0 0 0 | 0 0 0 659 +119 37 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 618 +117 37 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 577 +114 36 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 537 +112 36 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 498 +109 35 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 460 +111 35 0 | 0 0 0 0 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 423 +107 34 0 | 0 0 0 0 0
APR-26 4700 C 0 0 0 0 0 | 360 360 360 386 +101 33 1 | 360 291 1 2 +1
APR-26 4750 C 0 0 0 0 0 | 0 0 0 351 +95 33 0 | 281 281 0 14 0
APR-26 4800 C 0 0 0 0 0 | 327 327 327 314 +84 31 1 | 327 240 1 4 +1
APR-26 4850 C 0 0 0 0 0 | 231 231 231 284 +79 31 20 | 320 231 20 23 +20
APR-26 4900 C 0 0 0 0 0 | 0 0 0 256 +74 31 0 | 280 187 0 11 0
APR-26 4950 C 0 0 0 0 0 | 232 241 232 230 +68 31 41 | 243 199 41 132 +40
APR-26 5000 C 0 0 0 0 0 | 179 219 178 205 +61 30 8 | 246 140 8 23 +1
APR-26 5100 C 0 0 0 0 0 | 114 174 114 163 +49 30 3 | 235 109 3 34 -1
APR-26 5200 C 0 0 0 0 0 | 107 140 107 130 +41 30 10 | 303 87 10 95 +1
APR-26 5300 C 0 0 0 0 0 | 83 108 83 103 +34 30 5 | 508 63 5 57 +3
APR-26 5400 C 0 0 0 0 0 | 85 85 85 81 +29 31 1 | 271 53 1 156 0
APR-26 5500 C 0 0 0 0 0 | 45 66 45 63 +24 31 17 | 315 38 17 143 +1
APR-26 5600 C 0 0 0 0 0 | 35 50 35 48 +17 31 60 | 403 30 60 419 +55
APR-26 5700 C 0 0 0 0 0 | 29 39 29 37 +14 31 8 | 352 27 8 114 0
APR-26 5800 C 0 0 0 0 0 | 33 33 33 29 +12 31 1 | 322 23 1 133 -1
APR-26 5900 C 0 0 0 0 0 | 0 0 0 22 +10 32 0 | 343 19 0 106 0
APR-26 6000 C 0 0 0 0 0 | 0 0 0 16 +7 31 0 | 338 15 0 63 0
APR-26 6100 C 0 0 0 0 0 | 16 16 16 12 +5 32 18 | 101 13 18 52 +18
APR-26 6200 C 0 0 0 0 0 | 0 0 0 9 +4 32 0 | 209 16 0 163 0
APR-26 6300 C 0 0 0 0 0 | 0 0 0 7 +3 32 0 | 263 14 0 713 0
APR-26 6400 C 0 0 0 0 0 | 0 0 0 5 +2 32 0 | 148 8 0 16 0
APR-26 6500 C 0 0 0 0 0 | 0 0 0 4 +2 33 0 | 53 7 0 22 0
APR-26 6600 C 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 191 7 0 19 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 103 6 0 23 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 110 7 0 6 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 111 7 0 97 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 99 6 0 73 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 60 7 0 26 0
TOTAL CALL 0 | TOTAL CALL 194 | TOTAL CALL 194 2739 +139
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 3800 P 0 0 0 0 0 | 0 0 0 20 -5 44 0 | 0 0 0 0 0
APR-26 3850 P 0 0 0 0 0 | 0 0 0 23 -6 43 0 | 0 0 0 0 0
APR-26 3900 P 0 0 0 0 0 | 0 0 0 26 -7 43 0 | 0 0 0 0 0
APR-26 3950 P 0 0 0 0 0 | 36 36 36 29 -8 42 2 | 36 28 2 1 -2
APR-26 4000 P 0 0 0 0 0 | 0 0 0 33 -9 42 0 | 0 0 0 0 0
APR-26 4050 P 0 0 0 0 0 | 33 33 33 37 -9 41 2 | 46 33 2 0 -2
APR-26 4100 P 0 0 0 0 0 | 40 40 40 41 -10 40 2 | 51 40 2 25 0
APR-26 4150 P 0 0 0 0 0 | 47 47 46 46 -10 40 7 | 71 28 7 33 +2
APR-26 4200 P 0 0 0 0 0 | 50 50 50 50 -13 39 5 | 68 40 5 63 +5
APR-26 4250 P 0 0 0 0 0 | 51 51 51 55 -16 38 5 | 51 45 5 6 +5
APR-26 4300 P 0 0 0 0 0 | 0 0 0 62 -17 38 0 | 67 49 0 96 0
APR-26 4350 P 0 0 0 0 0 | 0 0 0 69 -20 37 0 | 40 32 0 8 0
APR-26 4400 P 0 0 0 0 0 | 0 0 0 77 -22 36 0 | 120 37 0 48 0
APR-26 4450 P 0 0 0 0 0 | 75 75 75 86 -24 36 2 | 110 75 2 16 +2
APR-26 4500 P 0 0 0 0 0 | 0 0 0 96 -26 35 0 | 150 43 0 42 0
APR-26 4550 P 0 0 0 0 0 | 0 0 0 106 -30 34 0 | 138 56 0 126 0
APR-26 4600 P 0 0 0 0 0 | 107 107 107 118 -33 34 1 | 182 50 1 44 +1
APR-26 4650 P 0 0 0 0 0 | 0 0 0 131 -36 33 0 | 116 71 0 50 0
APR-26 4700 P 0 0 0 0 0 | 0 0 0 145 -41 33 0 | 133 76 0 72 0
APR-26 4750 P 0 0 0 0 0 | 0 0 0 160 -48 32 0 | 233 77 0 39 0
APR-26 4800 P 0 0 0 0 0 | 167 167 167 176 -55 31 1 | 263 95 1 283 -1
APR-26 4850 P 0 0 0 0 0 | 0 0 0 195 -61 31 0 | 278 154 0 263 0
APR-26 4900 P 0 0 0 0 0 | 0 0 0 217 -66 31 0 | 317 70 0 106 0
APR-26 4950 P 0 0 0 0 0 | 0 0 0 241 -70 30 0 | 165 149 0 36 0
APR-26 5000 P 0 0 0 0 0 | 0 0 0 267 -83 30 0 | 356 83 0 184 0
APR-26 5100 P 0 0 0 0 0 | 320 320 320 324 -94 30 1 | 320 130 1 98 0
APR-26 5200 P 0 0 0 0 0 | 372 373 372 384 -109 29 28 | 373 101 28 123 -28
APR-26 5300 P 0 0 0 0 0 | 0 0 0 454 -118 29 0 | 511 141 0 102 0
APR-26 5400 P 0 0 0 0 0 | 0 0 0 545 -110 31 0 | 599 277 0 1 0
APR-26 5500 P 0 0 0 0 0 | 0 0 0 627 -115 31 0 | 600 170 0 68 0
APR-26 5600 P 0 0 0 0 0 | 0 0 0 712 -119 31 0 | 677 220 0 202 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 800 -123 31 0 | 850 286 0 140 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 891 -126 31 0 | 0 0 0 0 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 983 -130 31 0 | 800 800 0 1 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 1078 -132 31 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 1174 -133 32 0 | 985 985 0 1 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 1271 -134 32 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 1368 -136 31 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 1467 -136 32 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1565 -137 31 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1664 -138 31 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1764 -138 33 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1863 -138 31 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 1963 -138 33 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 2063 -138 34 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 2162 -139 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 56 | TOTAL PUT 56 2277 -18
| MONTH PUT/CALL RATIO 0.28
| MONTH TOTAL 250 5016 +121
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 3800 C 0 0 0 0 0 | 0 0 0 1183 +138 40 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1137 +138 40 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 1091 +136 39 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 1046 +135 39 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 1001 +134 38 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 957 +133 38 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 913 +131 38 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 870 +130 37 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 827 +127 37 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 785 +126 36 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 744 +124 36 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 703 +121 35 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 663 +118 35 0 | 0 0 0 0 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 624 +116 35 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 586 +113 34 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 549 +110 34 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 513 +113 33 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 478 +109 33 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 443 +103 32 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 405 +93 31 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 369 +83 31 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 340 +79 30 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 313 +75 30 0 | 0 0 0 0 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 287 +70 30 0 | 0 0 0 0 0
MAY-26 5000 C 0 0 0 0 0 | 0 0 0 263 +66 30 0 | 390 390 0 2 0
MAY-26 5100 C 0 0 0 0 0 | 0 0 0 219 +54 30 0 | 513 197 0 2 0
MAY-26 5200 C 0 0 0 0 0 | 0 0 0 184 +47 30 0 | 406 199 0 4 0
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 154 +41 30 0 | 206 199 0 2 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 128 +36 30 0 | 377 260 0 1 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 106 +31 30 0 | 326 80 0 2 0
MAY-26 5600 C 0 0 0 0 0 | 87 87 87 87 +26 30 7 | 87 87 7 7 +7
MAY-26 5700 C 0 0 0 0 0 | 73 73 73 71 +22 30 14 | 73 49 14 16 +14
MAY-26 5800 C 0 0 0 0 0 | 46 60 46 57 +17 30 59 | 235 46 59 74 +54
MAY-26 5900 C 0 0 0 0 0 | 37 37 37 46 +13 31 2 | 194 37 2 13 +1
MAY-26 6000 C 0 0 0 0 0 | 40 40 40 39 +12 31 2 | 163 40 2 362 +2
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 32 +11 31 0 | 139 139 0 5 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 25 +8 31 0 | 129 102 0 10 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 20 +7 31 0 | 113 18 0 0 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 16 +6 31 0 | 115 17 0 71 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 13 +5 32 0 | 107 59 0 65 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 10 +4 32 0 | 70 27 0 8 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 8 +3 32 0 | 62 14 0 5 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 6 +2 31 0 | 31 16 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 5 +2 32 0 | 48 48 0 1 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 4 +2 32 0 | 56 24 0 14 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 41 15 0 26 0
TOTAL CALL 0 | TOTAL CALL 84 | TOTAL CALL 84 690 +78
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 3800 P 0 0 0 0 0 | 36 36 36 33 -8 40 2 | 36 36 2 2 +2
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 37 -9 40 0 | 0 0 0 0 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 41 -10 39 0 | 0 0 0 0 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 47 -10 39 0 | 0 0 0 0 0
MAY-26 4000 P 0 0 0 0 0 | 0 0 0 53 -10 39 0 | 76 76 0 220 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 59 -10 38 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 64 -12 38 0 | 0 0 0 0 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 70 -14 37 0 | 0 0 0 0 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 76 -16 36 300 | 52 51 300 314 +300
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 83 -18 36 0 | 0 0 0 0 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 91 -21 35 0 | 69 69 0 52 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 100 -23 35 0 | 0 0 0 0 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 110 -26 34 0 | 0 0 0 0 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 121 -28 34 0 | 0 0 0 0 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 132 -31 34 0 | 152 70 0 3 0
MAY-26 4550 P 0 0 0 0 0 | 134 134 134 145 -33 33 2 | 134 77 2 48 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 158 -37 33 200 | 121 74 200 208 +190
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 172 -42 32 0 | 108 91 0 287 0
MAY-26 4700 P 0 0 0 0 0 | 0 0 0 188 -47 32 0 | 225 72 0 182 0
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 206 -51 32 0 | 255 75 0 320 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 225 -56 31 0 | 280 83 0 1 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 246 -60 31 0 | 268 127 0 48 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 269 -64 31 0 | 189 189 0 7 0
MAY-26 4950 P 0 0 0 0 0 | 277 281 277 293 -68 31 3 | 281 155 3 23 +3
MAY-26 5000 P 0 0 0 0 0 | 310 310 310 319 -79 31 1 | 424 168 1 104 +1
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 375 -90 30 0 | 404 338 0 2 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 432 -104 30 0 | 416 368 0 4 0
MAY-26 5300 P 0 0 0 0 0 | 582 582 582 509 -102 31 2 | 582 310 2 7 +2
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 582 -108 31 0 | 396 342 0 15 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 659 -113 31 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 739 -119 31 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 823 -123 31 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 909 -127 31 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 998 -129 31 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 1089 -132 31 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1181 -134 31 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1275 -136 31 0 | 1095 1095 0 1 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1370 -138 31 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1466 -139 31 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1562 -141 31 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1660 -141 32 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1758 -142 32 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1856 -143 31 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1955 -143 32 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 2054 -143 32 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2153 -144 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 510 | TOTAL PUT 510 1848 +498
| MONTH PUT/CALL RATIO 6.07
| MONTH TOTAL 594 2538 +576
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 2647 +140 50 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2547 +140 47 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2447 +139 45 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2348 +140 46 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2249 +140 45 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2150 +140 45 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2051 +139 43 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1953 +139 43 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1855 +138 42 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1758 +138 42 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1661 +137 41 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1566 +136 40 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1471 +135 40 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1377 +133 39 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1285 +132 38 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1194 +130 37 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1150 +130 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1105 +128 37 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 1061 +126 37 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1018 +125 36 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 975 +124 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 933 +122 36 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 892 +121 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 851 +119 35 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 810 +117 35 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 771 +115 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 732 +113 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 694 +111 34 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 657 +109 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 620 +106 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 585 +104 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 550 +108 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 517 +103 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 480 +95 31 0 | 386 386 0 9 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 449 +91 31 0 | 400 400 0 1 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 416 +84 31 0 | 370 370 0 1 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 388 +80 30 0 | 345 331 0 4 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 361 +76 30 0 | 401 320 0 4 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 336 +73 30 0 | 309 309 0 27 0
JUN-26 5000 C 0 0 0 0 0 | 320 320 320 312 +69 30 1003 | 515 253 1003 1029 +1003
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 268 +60 30 0 | 532 231 0 214 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 229 +51 30 0 | 809 187 0 63 0
JUN-26 5300 C 0 0 0 0 0 | 197 197 197 197 +45 30 2 | 809 153 2 1108 +2
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 169 +40 30 0 | 653 132 0 42 0
JUN-26 5500 C 0 0 0 0 1275 | 145 149 145 144 +35 30 11 | 1136 123 1286 1383 +1275
JUN-26 5600 C 0 0 0 0 0 | 99 120 99 123 +31 30 1033 | 659 97 1033 1054 +1018
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 104 +27 30 2 | 718 75 2 87 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 88 +23 30 0 | 500 72 0 446 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 74 +19 30 0 | 627 69 0 104 0
JUN-26 6000 C 0 0 0 0 0 | 65 65 65 65 +18 31 51 | 910 47 51 5613 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 54 +15 31 0 | 1000 50 0 150 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 46 +13 31 0 | 353 38 0 291 0
JUN-26 6300 C 0 0 0 0 0 | 43 43 43 39 +12 31 7 | 786 40 7 907 +7
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 32 +10 31 0 | 542 28 0 4896 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 27 +9 31 0 | 505 26 0 4810 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 22 +7 31 0 | 471 34 0 142 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 18 +6 31 0 | 440 24 0 148 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 15 +5 31 0 | 271 25 0 83 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 12 +4 31 0 | 160 33 0 105 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 10 +3 31 0 | 421 28 0 93 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 8 +3 31 0 | 263 35 0 85 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 7 +3 31 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 5 +2 31 0 | 128 16 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 3 +2 31 0 | 265 10 0 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 209 27 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 270 8 0 39 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 24 17 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 23 15 0 34 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 109 12 0 116 0
TOTAL CALL 1275 | TOTAL CALL 2109 | TOTAL CALL 3384 23638 +3305
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 | 12 5 0 53 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 14 13 0 16 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 19 11 0 24 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 2 0 46 0 | 13 10 0 23 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 3 0 45 0 | 22 10 0 74 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 4 0 45 0 | 18 10 0 44 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 5 -1 43 0 | 26 11 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 7 -1 43 0 | 19 10 0 44 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 9 -2 42 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 12 -2 42 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 15 -3 41 0 | 34 15 0 47 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 20 -4 40 0 | 22 17 0 20 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 25 -5 40 0 | 37 21 0 6 0
JUN-26 3600 P 0 0 0 0 0 | 38 38 38 31 -7 39 2 | 43 38 2 30 +2
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 39 -8 38 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 48 -12 37 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 54 -12 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 59 -14 37 0 | 61 33 0 39 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 67 -14 37 2 | 0 0 2 2 +2
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 74 -14 37 0 | 93 41 0 22 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 82 -14 36 0 | 114 100 0 40 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 89 -15 36 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 97 -15 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 104 -18 35 2 | 126 52 2 45 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 113 -20 34 0 | 121 74 0 50 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 122 -23 34 0 | 147 66 0 41 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 132 -26 33 0 | 140 80 0 36 0
JUN-26 4400 P 0 0 0 0 0 | 135 135 135 144 -28 33 2 | 157 90 2 43 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 156 -30 33 0 | 122 114 0 3 0
JUN-26 4500 P 0 0 0 0 0 | 152 155 152 169 -33 32 2 | 310 56 2 1699 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 183 -36 32 0 | 241 106 0 61 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 198 -39 32 0 | 286 83 0 329 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 214 -44 31 0 | 343 87 0 141 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 232 -47 31 0 | 409 95 0 173 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 251 -51 31 0 | 433 101 0 68 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 271 -56 31 0 | 442 107 0 265 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 293 -59 30 0 | 461 121 0 80 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 317 -63 30 0 | 554 122 0 1217 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 341 -67 30 0 | 580 142 0 169 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 367 -76 30 0 | 553 127 0 1705 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 424 -84 30 0 | 596 144 0 1013 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 481 -96 29 0 | 646 184 0 1955 0
JUN-26 5300 P 0 0 0 0 0 | 541 541 541 549 -101 29 2 | 668 208 2 259 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 628 -99 30 0 | 721 215 0 452 0
JUN-26 5500 P 0 0 0 0 0 | 678 678 678 703 -103 30 7 | 730 240 7 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 781 -108 30 0 | 633 322 0 207 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 862 -111 31 0 | 695 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 945 -116 31 0 | 746 404 0 574 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1031 -119 31 0 | 562 382 0 99 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1118 -122 31 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1208 -124 31 0 | 1330 800 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1299 -127 31 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1392 -128 31 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1485 -131 31 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1580 -132 31 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1675 -134 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1772 -134 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1869 -135 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1966 -136 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2064 -137 31 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2162 -137 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2261 -137 31 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2359 -139 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2458 -139 31 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2558 -138 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2657 -139 31 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2756 -140 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2856 -139 32 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2956 -139 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3055 -140 31 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3155 -140 31 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3255 -140 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3455 -139 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3654 -140 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3854 -140 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4054 -140 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4254 -140 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4454 -140 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4654 -140 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4854 -140 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5054 -140 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 19 | TOTAL PUT 19 16028 +4
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 3403 39666 +3309
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 3800 C 0 0 0 0 0 | 0 0 0 1270 +125 35 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1229 +125 35 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1187 +123 35 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1147 +122 34 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1107 +121 34 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 1067 +119 34 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 1028 +118 34 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 990 +117 34 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 952 +115 33 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 915 +113 33 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 878 +111 33 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 843 +110 33 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 808 +108 33 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 773 +106 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 740 +104 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 707 +102 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 675 +100 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 643 +97 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 613 +96 31 0 | 512 512 0 6 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 583 +93 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 551 +86 31 0 | 520 520 0 3 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 523 +83 31 0 | 470 470 0 90 0
SEP-26 4900 C 426 430 426 430 30 | 0 0 0 498 +81 31 0 | 532 422 30 83 +30
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 471 +74 30 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 447 +75 30 0 | 384 384 0 1 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 404 +69 30 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 360 +64 30 0 | 449 449 0 951 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 324 +59 30 0 | 301 301 0 4 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 291 +52 30 0 | 764 272 0 46 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 259 +47 30 0 | 1220 209 0 6 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 232 +45 30 0 | 712 193 0 76 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 208 +42 30 0 | 643 165 0 36 0
SEP-26 5800 C 0 0 0 0 0 | 156 183 156 186 +38 30 13 | 807 147 13 424 +13
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 166 +35 30 0 | 715 131 0 232 0
SEP-26 6000 C 0 0 0 0 0 | 130 130 130 148 +32 30 14 | 900 119 14 97 +14
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 133 +29 30 0 | 699 197 0 61 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 118 +26 30 0 | 806 130 0 379 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 107 +24 31 0 | 883 90 0 87 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 96 +23 31 0 | 721 78 0 94 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 86 +20 31 0 | 228 125 0 64 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 77 +20 31 0 | 212 109 0 30 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 69 +19 31 0 | 461 99 0 97 0
SEP-26 6800 C 0 0 0 0 0 | 64 64 64 61 +17 31 10 | 314 64 10 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 53 +15 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 47 +13 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 41 +11 31 0 | 203 199 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 36 +10 31 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 32 +9 31 0 | 579 98 0 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 28 +8 31 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 25 +8 31 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 22 +7 31 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 20 +7 31 0 | 139 139 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 17 +5 31 0 | 148 147 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 15 +5 31 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 14 +5 32 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 22 22 22 12 +4 31 2 | 68 22 2 9 +2
TOTAL CALL 30 | TOTAL CALL 39 | TOTAL CALL 69 3069 +59
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 3800 P 0 0 0 0 0 | 0 0 0 94 -18 35 0 | 104 100 0 4 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 103 -18 35 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 111 -19 35 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 124 -16 35 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 133 -16 34 0 | 0 0 0 0 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 142 -17 34 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 151 -21 34 0 | 0 0 0 0 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 161 -23 33 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 172 -23 33 0 | 135 134 0 63 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 183 -26 33 0 | 0 0 0 0 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 196 -28 32 0 | 153 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 210 -30 32 0 | 142 142 0 17 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 225 -31 32 0 | 175 115 0 536 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 240 -33 32 0 | 179 141 0 133 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 256 -35 32 0 | 308 151 0 246 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 272 -38 31 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 290 -40 31 0 | 218 138 0 131 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 308 -41 31 0 | 208 142 0 2 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 327 -47 31 0 | 230 202 0 326 0
SEP-26 4750 P 0 0 0 0 0 | 338 338 338 349 -50 31 8 | 338 204 8 126 +8
SEP-26 4800 P 0 0 0 0 0 | 356 357 356 372 -49 31 2035 | 369 216 2035 5253 +1882
SEP-26 4850 P 0 0 0 0 0 | 379 389 379 394 -54 30 55 | 389 250 55 178 +55
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 416 -60 30 0 | 319 277 0 1082 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 441 -64 30 0 | 287 282 0 156 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 470 -68 30 0 | 364 192 0 1372 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 525 -76 30 0 | 440 250 0 369 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 589 -77 30 0 | 430 291 0 1574 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 653 -82 30 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 721 -85 30 0 | 566 325 0 979 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 791 -89 30 0 | 570 400 0 1294 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 863 -93 30 0 | 601 451 0 32 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 938 -97 30 0 | 695 525 0 213 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1016 -100 30 0 | 700 549 0 279 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1095 -104 30 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1177 -107 31 0 | 983 651 0 132 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1260 -110 31 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1345 -113 31 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1432 -115 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1520 -117 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1609 -119 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1700 -121 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1791 -123 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1883 -125 31 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1977 -125 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2071 -127 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2165 -129 31 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2260 -130 31 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2356 -131 31 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2452 -132 31 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2549 -132 31 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2646 -133 31 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2744 -133 31 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2841 -135 31 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2939 -135 31 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3038 -135 32 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3136 -136 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2098 | TOTAL PUT 2098 15246 +1945
| MONTH PUT/CALL RATIO 30.40
| MONTH TOTAL 2167 18315 +2004
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 2431 +146 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2335 +146 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2240 +146 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2146 +145 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2052 +144 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1960 +143 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1869 +142 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1780 +141 36 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1692 +140 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1605 +138 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1521 +137 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1438 +135 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1356 +131 34 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1317 +131 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1277 +129 34 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1239 +128 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1200 +126 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1163 +125 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1126 +124 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 1089 +122 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1053 +120 33 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 1018 +118 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 983 +116 33 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 949 +115 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 915 +112 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 882 +110 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 850 +109 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 818 +106 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 787 +104 32 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 757 +98 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 727 +98 31 0 | 629 626 0 9 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 698 +96 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 671 +93 31 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 645 +91 31 0 | 608 589 0 74 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 617 +89 31 0 | 580 567 0 47 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 592 +83 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 566 +79 30 0 | 1250 490 0 5 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 522 +75 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 477 +68 30 0 | 1034 444 0 71 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 436 +63 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 402 +63 30 0 | 600 515 0 23 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 369 +59 30 0 | 590 314 0 505 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 338 +53 30 0 | 880 437 0 88 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 309 +49 30 0 | 407 270 0 21 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 284 +47 30 0 | 848 308 0 74 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 259 +45 30 0 | 695 213 0 36 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 236 +38 30 0 | 833 197 0 128 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 219 +39 30 0 | 337 298 0 55 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 201 +39 30 0 | 800 218 0 110 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 184 +33 30 0 | 366 244 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 165 +30 30 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 154 +28 31 0 | 529 128 0 84 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 142 +30 31 0 | 495 160 0 86 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 128 +27 31 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 117 +25 31 0 | 440 159 0 79 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 104 +21 30 0 | 410 118 0 207 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 95 +20 30 0 | 389 86 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 86 +18 30 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 78 +16 30 0 | 475 174 0 8 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 64 +14 30 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 53 +12 31 0 | 163 163 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 43 +9 30 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 36 +9 31 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 29 +7 31 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 24 +6 31 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 20 +5 31 0 | 30 30 0 5 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 16 +4 31 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 13 +3 31 0 | 165 42 0 47 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 11 +3 31 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 9 +3 31 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 7 +2 31 0 | 110 39 0 47 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 6 +2 31 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 13 15 13 5 +2 31 8 | 88 12 8 52 +8
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 8783 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 14 -1 38 0 | 40 28 0 39 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 18 -1 38 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 23 -1 37 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 29 -2 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 35 -3 37 0 | 112 20 0 8 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 43 -4 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 52 -5 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 63 -6 36 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 75 -7 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 88 -9 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 118 118 118 104 -10 35 12 | 118 118 12 12 +12
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 121 -12 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 139 -20 34 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 150 -21 34 0 | 174 174 0 48 0
DEC-26 3900 P 0 0 0 0 0 | 166 166 166 160 -22 34 7 | 166 95 7 9 +6
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 177 -14 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 188 -16 34 0 | 130 130 0 1 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 197 -18 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 208 -23 33 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 220 -21 33 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 232 -24 33 0 | 0 0 0 0 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 246 -25 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 260 -28 32 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 275 -31 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 293 -32 32 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 307 -34 31 0 | 241 239 0 33 0
DEC-26 4500 P 0 0 0 0 0 | 335 335 312 324 -36 31 13 | 335 225 13 34 +5
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 342 -38 31 0 | 269 267 0 44 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 361 -40 31 0 | 484 252 0 139 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 381 -42 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 402 -44 31 0 | 526 322 0 246 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 424 -49 31 0 | 343 272 0 34 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 446 -52 31 0 | 538 215 0 1259 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 469 -55 30 0 | 506 329 0 161 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 493 -57 30 0 | 575 364 0 259 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 517 -53 30 0 | 435 435 0 18 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 543 -56 30 0 | 620 270 0 8331 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 599 -77 30 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 660 -79 30 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 724 -81 30 0 | 605 397 0 218 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 789 -85 30 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 856 -88 30 0 | 728 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 925 -92 30 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 997 -95 30 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1070 -99 30 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1146 -102 30 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1223 -106 30 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1303 -108 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1384 -111 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1466 -114 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1550 -116 30 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1635 -118 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1721 -121 30 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1809 -122 30 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1898 -124 30 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1987 -126 30 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2078 -127 30 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2169 -129 30 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2261 -131 30 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2447 -133 30 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2636 -135 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2826 -138 30 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3019 -138 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3212 -140 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3407 -141 31 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3603 -142 31 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3799 -143 31 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3996 -144 31 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4194 -144 31 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4392 -144 31 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4590 -145 31 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4789 -145 31 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4988 -145 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 32 | TOTAL PUT 32 14245 +23
| MONTH PUT/CALL RATIO 4.00
| MONTH TOTAL 40 23028 +31
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 3800 C 0 0 0 0 0 | 0 0 0 1397 +138 32 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1358 +136 32 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1321 +134 32 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1283 +132 32 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1247 +130 32 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1211 +128 32 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1175 +125 31 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1140 +123 31 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1106 +121 31 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1072 +118 31 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 1039 +115 31 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 1007 +113 31 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 975 +110 31 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 943 +107 31 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 913 +105 31 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 882 +101 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 853 +98 31 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 824 +95 30 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 796 +86 30 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 768 +83 30 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 741 +82 30 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 727 +93 31 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 701 +90 31 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 674 +87 30 0 | 0 0 0 0 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 653 +88 30 0 | 0 0 0 300 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 611 +87 31 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 568 +84 30 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 529 +77 30 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 490 +70 30 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 455 +66 30 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 423 +64 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 392 +60 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 364 +59 30 0 | 0 0 0 0 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 338 +53 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 313 +50 30 0 | 0 0 0 1 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 291 +47 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 270 +48 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 301 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
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 165 -15 32 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 176 -18 32 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 189 -20 32 0 | 219 219 0 19 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 207 -15 32 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 218 -18 32 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 231 -21 32 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 242 -24 31 0 | 254 238 0 32 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 257 -21 31 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 270 -26 31 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 285 -27 31 0 | 278 278 0 20 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 300 -29 31 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 316 -33 31 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 332 -37 30 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 350 -40 30 0 | 330 328 0 18 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 369 -43 30 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 388 -46 30 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 403 404 403 408 -49 30 40 | 404 403 40 40 +40
MAR-27 4650 P 0 0 0 0 0 | 423 428 421 429 -51 30 107 | 428 421 107 107 +107
MAR-27 4700 P 0 0 0 0 0 | 443 450 443 450 -54 30 46 | 450 443 46 46 +46
MAR-27 4750 P 0 0 0 0 0 | 465 466 465 472 -57 30 40 | 470 465 40 59 +40
MAR-27 4800 P 0 0 0 0 0 | 488 495 488 494 -60 29 30 | 497 488 30 86 +30
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 519 -61 29 0 | 534 534 0 19 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 542 -84 29 0 | 575 561 0 56 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 568 -86 29 0 | 0 0 0 0 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 594 -90 29 0 | 0 0 0 300 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 664 -80 30 0 | 0 0 0 0 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 724 -82 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 785 -86 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 849 -89 30 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 915 -92 30 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 984 -94 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1054 -97 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1126 -100 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1200 -103 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1276 -105 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1353 -107 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1432 -109 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 263 | TOTAL PUT 263 908 +263
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 263 1209 +263
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 1860 +131 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1777 +129 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1695 +125 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1616 +123 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1538 +120 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1462 +117 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1389 +115 32 0 | 1558 1558 0 1 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1317 +111 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1248 +108 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1181 +105 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1116 +102 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1053 +98 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 993 +95 31 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 934 +91 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 878 +87 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 824 +84 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 773 +81 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 723 +71 30 0 | 679 673 0 40 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 642 +65 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 570 +59 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 505 +53 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 447 +47 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 396 +42 30 0 | 869 334 0 41 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 351 +38 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 311 +34 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 276 +30 31 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 245 +27 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 218 +25 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 193 +21 31 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 172 +19 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 153 +17 32 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 137 +16 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 122 +14 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 109 +12 32 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 98 +11 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 88 +10 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 79 +9 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 71 +8 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 64 +7 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 58 +7 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 52 +5 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 47 +5 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 43 +5 33 0 | 230 54 0 67 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 156 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 0 101 -18 33 0 | 107 80 0 2 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 118 -20 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 136 -24 32 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 157 -26 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 179 -29 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 203 -32 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 230 -34 32 0 | 243 243 0 20 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 258 -38 31 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 289 -41 31 0 | 284 283 0 40 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 322 -44 31 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 357 -47 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 394 -51 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 434 -54 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 475 -58 30 0 | 499 499 0 2 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 519 -62 30 0 | 544 422 0 104 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 565 -65 30 0 | 480 437 0 40 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 614 -68 30 0 | 636 631 0 28 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 664 -78 30 0 | 689 502 0 86 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 783 -84 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 911 -90 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1046 -96 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1188 -102 30 0 | 1210 724 0 44 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1337 -107 30 0 | 1368 827 0 44 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1492 -111 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1652 -115 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1817 -119 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1986 -122 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2159 -124 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2334 -128 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2513 -130 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2694 -132 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2878 -133 32 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3063 -135 32 0 | 3205 2510 0 2 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3250 -137 32 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3439 -138 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3629 -139 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3820 -140 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4012 -141 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4205 -142 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4399 -142 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4593 -144 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4788 -144 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4984 -144 33 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 433 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 589 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 3800 C 0 0 0 0 0 | 0 0 0 1572 +115 31 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1503 +112 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1436 +109 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1371 +106 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1308 +103 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1247 +100 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1189 +98 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1132 +94 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1078 +92 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1025 +88 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 974 +85 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 926 +83 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 879 +79 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 791 +68 30 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 716 +62 30 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 648 +57 30 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 587 +52 30 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 531 +48 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 480 +43 30 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 435 +40 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 394 +36 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 357 +33 30 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 323 +30 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 293 +27 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 266 +25 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 241 +22 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 219 +20 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 199 +18 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 173 173 173 181 +16 31 1 | 215 173 1 2 +1
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 62 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 261 -35 31 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 292 -38 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 325 -41 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 360 -44 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 397 -47 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 436 -50 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 478 -52 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 521 -56 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 567 -58 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 587 588 586 614 -62 30 80 | 588 572 80 93 +80
DEC-27 4800 P 0 0 0 0 0 | 630 635 630 663 -65 30 113 | 635 610 113 142 +113
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 715 -67 30 0 | 617 550 0 141 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 768 -71 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 880 -82 30 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1005 -88 30 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1137 -93 30 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1276 -98 30 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1420 -102 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1569 -107 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1724 -110 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1883 -114 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2046 -117 30 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2212 -120 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2382 -123 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2555 -125 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2730 -128 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2908 -130 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3088 -132 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3270 -134 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 193 | TOTAL PUT 193 611 +193
| MONTH PUT/CALL RATIO 193.00
| MONTH TOTAL 194 673 +194
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 3800 C 0 0 0 0 0 | 0 0 0 1700 +116 31 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1633 +113 31 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1569 +111 31 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1506 +109 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1444 +105 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1385 +103 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1327 +100 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1271 +98 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1217 +95 30 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1164 +92 30 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1113 +89 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1064 +87 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1016 +84 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 926 +69 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 852 +64 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 785 +59 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 723 +55 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 666 +50 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 615 +47 30 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 567 +43 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 524 +40 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 484 +37 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 448 +34 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 415 +31 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 3800 P 0 0 0 0 0 | 0 0 0 338 -36 31 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 371 -39 31 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 407 -41 31 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 444 -43 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 482 -47 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 523 -49 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 565 -52 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 609 -54 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 655 -57 30 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 702 -60 30 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 751 -63 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 802 -65 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 854 -68 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 964 -83 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1090 -88 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1223 -93 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1361 -97 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1504 -102 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1653 -105 30 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1805 -109 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1962 -112 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2122 -115 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2286 -118 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2453 -121 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 0.29
MARKET TOTAL 19136 204590 +12800
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED