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 1152 74 29 84 41 16499 +24
C JUN-26 6100 750 73 31 0 0 1100 +13
P MAR-26 4900 576 54 32 101 47 1639 -52
C JUN-26 5200 500 291 30 0 0 452 +48
P MAR-26 4800 401 35 34 61 31 2241 -40
C APR-26 5300 222 134 30 146 88 253 +31
C MAR-26 5500 137 18 32 22 12 2993 +6
C MAR-26 5400 117 29 31 36 17 1045 +9
C APR-26 5400 105 106 31 112 67 201 +25
P MAR-26 4500 100 9 39 20 10 4546 -17
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 MAR 2026, FRIDAY 16 MAR 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1592 +127 0 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1542 +127 0 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1492 +127 0 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1442 +127 0 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1392 +127 0 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1342 +126 0 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1292 +126 0 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1242 +126 0 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1192 +125 0 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1142 +124 0 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1093 +125 50 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1043 +124 47 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 993 +123 45 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 943 +121 43 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 894 +121 44 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 844 +119 42 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 795 +118 42 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 746 +116 41 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 697 +114 40 0 | 0 0 0 1 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 649 +112 40 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 601 +110 39 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 553 +107 38 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 506 +103 37 0 | 269 261 0 20 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 460 +100 37 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 416 +97 36 0 | 619 202 0 7 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 371 +92 35 0 | 348 178 0 30 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 327 +86 34 0 | 598 155 0 1033 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 287 +83 34 0 | 553 140 0 72 0
MAR-26 4900 C 0 0 0 0 0 | 185 260 185 244 +73 32 23 | 270 108 23 54 -4
MAR-26 4950 C 0 0 0 0 0 | 224 224 224 207 +65 31 1 | 621 89 1 15 0
MAR-26 5000 C 0 0 0 0 0 | 114 190 114 173 +57 30 30 | 1272 72 30 2709 -5
MAR-26 5100 C 100 100 95 95 6 | 68 131 62 116 +38 30 71 | 831 45 77 6437 +12
MAR-26 5200 C 0 0 0 0 0 | 50 84 41 74 +24 29 1152 | 920 32 1152 16499 +326
MAR-26 5300 C 0 0 0 0 0 | 28 56 28 48 +17 30 72 | 1319 21 72 2212 +1
MAR-26 5400 C 0 0 0 0 0 | 18 36 17 29 +9 31 117 | 1029 17 117 1045 -7
MAR-26 5500 C 0 0 0 0 0 | 12 22 12 18 +6 32 137 | 1466 11 137 2993 -8
MAR-26 5600 C 0 0 0 0 0 | 7 13 7 11 +4 33 13 | 1378 7 13 1959 -1
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 7 +3 34 0 | 1083 6 0 2906 0
MAR-26 5800 C 0 0 0 0 0 | 4 6 4 4 +2 34 25 | 781 4 25 12387 +6
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 759 4 0 2158 0
MAR-26 6000 C 0 0 0 0 0 | 2 4 2 2 +1 38 17 | 790 2 17 3548 -15
MAR-26 6100 C 0 0 0 0 0 | 1 1 1 1 0 37 1 | 868 1 1 2775 -1
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 925 3 0 1734 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 852 2 0 2184 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 460 1 0 326 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 660 1 0 337 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 435 1 0 166 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 116 3 0 163 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 106 1 0 6355 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 525 6 0 367 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 318 5 0 677 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 215 4 0 465 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 200 2 0 260 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 255 1 0 155 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 180 1 0 77 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 255 17 0 12 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 317 17 0 37 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 142 6 0 18 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 147 130 0 26 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 23 3 0 4 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 22 12 0 26 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 110 1 0 48 0
TOTAL CALL 6 | TOTAL CALL 1659 | TOTAL CALL 1665 72297 +304
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 240 2 0 160 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 27 5 0 84 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 30 4 0 107 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 13 3 0 150 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 11 3 0 31 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 12 4 0 41 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 7 6 0 106 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 1 -1 57 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 1 -2 54 0 | 31 5 0 129 0
MAR-26 3950 P 0 0 0 0 0 | 3 3 3 1 -3 52 2 | 22 3 2 3 +2
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 1 -4 50 0 | 24 8 0 72 0
MAR-26 4050 P 0 0 0 0 0 | 4 4 3 1 -5 47 25 | 23 3 25 62 +21
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 1 -6 45 0 | 33 11 0 145 0
MAR-26 4150 P 0 0 0 0 0 | 7 7 7 1 -7 43 25 | 161 7 25 136 +25
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 2 -8 44 0 | 75 13 0 632 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 3 -8 44 0 | 145 25 0 126 0
MAR-26 4300 P 0 0 0 0 0 | 8 8 5 4 -10 44 9 | 83 5 9 321 +4
MAR-26 4350 P 0 0 0 0 0 | 9 9 6 5 -11 43 12 | 85 6 12 985 +8
MAR-26 4400 P 0 0 0 0 0 | 11 11 8 6 -13 42 7 | 91 8 7 359 +5
MAR-26 4450 P 0 0 0 0 0 | 9 9 9 7 -16 40 1 | 79 9 1 525 0
MAR-26 4500 P 0 0 0 0 0 | 20 20 10 9 -17 39 100 | 252 10 100 4546 -60
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 12 -19 39 0 | 333 19 0 208 0
MAR-26 4600 P 0 0 0 0 0 | 31 31 14 15 -22 38 37 | 117 14 37 1669 +12
MAR-26 4650 P 0 0 0 0 0 | 31 31 16 18 -27 37 18 | 261 16 18 781 0
MAR-26 4700 P 0 0 0 0 0 | 35 35 19 22 -31 35 24 | 394 19 24 833 +17
MAR-26 4750 P 0 0 0 0 0 | 58 58 28 28 -35 35 54 | 413 28 54 450 +52
MAR-26 4800 P 0 0 0 0 0 | 61 61 31 35 -40 34 401 | 378 31 401 2241 +86
MAR-26 4850 P 0 0 0 0 0 | 79 79 37 43 -46 33 77 | 474 37 77 891 +58
MAR-26 4900 P 90 90 90 90 328 | 101 101 47 54 -52 32 248 | 427 47 576 1639 +400
MAR-26 4950 P 0 0 0 0 0 | 121 121 58 66 -61 31 61 | 518 47 61 650 0
MAR-26 5000 P 0 0 0 0 0 | 126 126 71 81 -72 30 27 | 541 50 27 4587 -15
MAR-26 5100 P 0 0 0 0 0 | 180 180 112 123 -88 29 54 | 597 58 54 4492 -44
MAR-26 5200 P 0 0 0 0 0 | 170 170 168 181 -101 29 9 | 653 66 9 912 -5
MAR-26 5300 P 0 0 0 0 0 | 240 240 240 253 -115 30 10 | 588 87 10 1060 -10
MAR-26 5400 P 0 0 0 0 0 | 322 322 322 334 -122 30 1 | 651 96 1 4261 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 423 -124 30 0 | 716 115 0 3226 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 519 -123 33 0 | 694 150 0 734 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 614 -125 33 0 | 514 187 0 3823 0
MAR-26 5800 P 0 0 0 0 0 | 700 700 700 712 -126 34 2 | 990 224 2 2301 -2
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 810 -127 34 0 | 820 262 0 455 0
MAR-26 6000 P 0 0 0 0 0 | 919 919 910 909 -127 34 2 | 1052 321 2 2214 -1
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1009 -127 37 0 | 1110 359 0 85 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1108 -128 0 0 | 832 542 0 510 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1208 -128 0 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1308 -128 0 0 | 1023 705 0 1 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1408 -128 0 0 | 1520 515 0 25 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1508 -128 0 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1608 -128 0 0 | 1133 1133 0 1 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1708 -128 0 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1808 -128 0 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1908 -128 0 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2008 -128 0 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2108 -128 0 0 | 1782 1388 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2208 -128 0 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2308 -128 0 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 2408 -128 0 0 | 2076 1065 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2508 -128 0 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2608 -128 0 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2708 -128 0 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2808 -128 0 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2908 -128 0 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 3008 -128 0 0 | 0 0 0 0 0
TOTAL PUT 328 | TOTAL PUT 1206 | TOTAL PUT 1534 46916 +553
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 3199 119213 +857
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 1302 +117 41 0 | 0 0 0 0 0
APR-26 3850 C 0 0 0 0 0 | 0 0 0 1253 +116 41 0 | 0 0 0 0 0
APR-26 3900 C 0 0 0 0 0 | 0 0 0 1205 +116 41 0 | 0 0 0 0 0
APR-26 3950 C 0 0 0 0 0 | 0 0 0 1156 +114 40 0 | 0 0 0 0 0
APR-26 4000 C 0 0 0 0 0 | 0 0 0 1108 +113 40 0 | 0 0 0 0 0
APR-26 4050 C 0 0 0 0 0 | 0 0 0 1060 +112 40 0 | 0 0 0 0 0
APR-26 4100 C 0 0 0 0 0 | 0 0 0 1012 +110 39 0 | 0 0 0 0 0
APR-26 4150 C 0 0 0 0 0 | 0 0 0 965 +109 39 0 | 0 0 0 0 0
APR-26 4200 C 0 0 0 0 0 | 0 0 0 918 +107 38 0 | 0 0 0 0 0
APR-26 4250 C 0 0 0 0 0 | 0 0 0 871 +105 38 0 | 0 0 0 0 0
APR-26 4300 C 0 0 0 0 0 | 0 0 0 825 +103 37 0 | 0 0 0 0 0
APR-26 4350 C 0 0 0 0 0 | 0 0 0 780 +101 37 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 735 +99 36 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 691 +97 36 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 647 +94 35 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 605 +92 35 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 563 +89 35 0 | 0 0 0 0 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 522 +86 34 0 | 0 0 0 0 0
APR-26 4700 C 0 0 0 0 0 | 0 0 0 478 +79 33 0 | 360 291 0 2 0
APR-26 4750 C 0 0 0 0 0 | 0 0 0 444 +81 33 0 | 281 281 0 14 0
APR-26 4800 C 0 0 0 0 0 | 0 0 0 400 +71 32 0 | 327 232 0 22 0
APR-26 4850 C 0 0 0 0 0 | 0 0 0 371 +75 32 0 | 320 210 0 45 0
APR-26 4900 C 0 0 0 0 0 | 333 338 333 330 +67 31 5 | 338 187 5 25 +5
APR-26 4950 C 0 0 0 0 0 | 301 301 301 298 +63 31 3 | 301 199 3 132 0
APR-26 5000 C 0 0 0 0 0 | 220 273 220 268 +58 30 3 | 278 140 3 42 +3
APR-26 5100 C 0 0 0 0 0 | 150 229 150 214 +48 30 10 | 235 108 10 324 +9
APR-26 5200 C 0 0 0 0 0 | 120 180 120 170 +39 30 3 | 303 87 3 147 0
APR-26 5300 C 0 0 0 0 0 | 88 146 88 134 +31 30 222 | 508 63 222 253 +168
APR-26 5400 C 0 0 0 0 0 | 67 112 67 106 +25 31 105 | 271 53 105 201 +1
APR-26 5500 C 0 0 0 0 0 | 61 88 61 83 +21 31 9 | 315 38 9 143 +5
APR-26 5600 C 0 0 0 0 0 | 47 65 47 65 +18 31 41 | 403 30 41 359 -3
APR-26 5700 C 0 0 0 0 0 | 46 50 46 50 +14 32 66 | 352 27 66 119 +45
APR-26 5800 C 0 0 0 0 0 | 28 41 28 39 +11 32 6 | 322 23 6 127 -4
APR-26 5900 C 0 0 0 0 0 | 19 25 19 30 +9 32 10 | 343 19 10 67 0
APR-26 6000 C 0 0 0 0 0 | 18 20 18 23 +7 33 20 | 338 15 20 52 +10
APR-26 6100 C 0 0 0 0 0 | 16 16 16 18 +6 33 5 | 101 13 5 52 0
APR-26 6200 C 0 0 0 0 0 | 10 15 10 14 +5 34 18 | 209 10 18 179 +6
APR-26 6300 C 0 0 0 0 0 | 13 13 13 11 +5 34 5 | 263 11 5 719 +5
APR-26 6400 C 0 0 0 0 0 | 7 8 7 8 +3 34 20 | 148 7 20 29 +10
APR-26 6500 C 0 0 0 0 0 | 0 0 0 6 +2 35 0 | 53 7 0 22 0
APR-26 6600 C 0 0 0 0 0 | 0 0 0 5 +2 35 0 | 191 7 0 19 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 4 +2 36 0 | 103 6 0 23 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 110 7 0 6 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 111 6 0 97 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 99 5 0 71 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 60 7 0 26 0
TOTAL CALL 0 | TOTAL CALL 551 | TOTAL CALL 551 3317 +260
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 6 -9 42 0 | 50 13 0 2 0
APR-26 3850 P 0 0 0 0 0 | 0 0 0 7 -10 42 0 | 0 0 0 0 0
APR-26 3900 P 0 0 0 0 0 | 0 0 0 8 -12 41 0 | 21 21 0 37 0
APR-26 3950 P 0 0 0 0 0 | 15 15 15 10 -13 41 39 | 36 15 39 40 +39
APR-26 4000 P 0 0 0 0 0 | 0 0 0 11 -15 40 0 | 55 24 0 20 0
APR-26 4050 P 0 0 0 0 0 | 0 0 0 13 -16 40 0 | 60 33 0 5 0
APR-26 4100 P 0 0 0 0 0 | 0 0 0 16 -17 40 0 | 65 26 0 93 0
APR-26 4150 P 0 0 0 0 0 | 0 0 0 18 -18 39 0 | 71 28 0 85 0
APR-26 4200 P 0 0 0 0 0 | 30 30 30 21 -19 38 1 | 73 30 1 48 0
APR-26 4250 P 0 0 0 0 0 | 38 38 38 25 -20 38 5 | 85 35 5 20 -5
APR-26 4300 P 0 0 0 0 0 | 0 0 0 29 -22 38 0 | 67 44 0 152 0
APR-26 4350 P 0 0 0 0 0 | 51 51 51 34 -23 37 55 | 99 32 55 82 +55
APR-26 4400 P 0 0 0 0 0 | 0 0 0 39 -25 37 0 | 130 37 0 104 0
APR-26 4450 P 0 0 0 0 0 | 0 0 0 44 -28 36 0 | 145 59 0 17 0
APR-26 4500 P 0 0 0 0 0 | 64 64 50 49 -31 35 6 | 150 43 6 61 +6
APR-26 4550 P 0 0 0 0 0 | 74 74 74 56 -34 35 5 | 138 56 5 130 +5
APR-26 4600 P 0 0 0 0 0 | 0 0 0 64 -36 34 0 | 182 50 0 19 0
APR-26 4650 P 0 0 0 0 0 | 70 70 70 73 -39 34 1 | 132 70 1 50 0
APR-26 4700 P 0 0 0 0 0 | 106 106 106 83 -42 33 2 | 228 76 2 84 0
APR-26 4750 P 0 0 0 0 0 | 0 0 0 94 -45 33 0 | 233 77 0 506 0
APR-26 4800 P 0 0 0 0 0 | 0 0 0 107 -47 32 0 | 272 95 0 287 0
APR-26 4850 P 0 0 0 0 0 | 110 110 110 120 -52 32 1 | 299 110 1 362 +1
APR-26 4900 P 0 0 0 0 0 | 188 188 188 135 -57 31 5 | 317 70 5 119 0
APR-26 4950 P 0 0 0 0 0 | 149 149 141 152 -63 31 6 | 210 141 6 43 0
APR-26 5000 P 0 0 0 0 0 | 210 210 185 172 -68 31 39 | 356 83 39 337 0
APR-26 5100 P 0 0 0 0 0 | 234 234 210 219 -76 30 60 | 407 130 60 163 +59
APR-26 5200 P 0 0 0 0 0 | 0 0 0 274 -92 30 0 | 373 101 0 123 0
APR-26 5300 P 0 0 0 0 0 | 337 337 337 337 -100 30 13 | 511 141 13 130 +13
APR-26 5400 P 0 0 0 0 0 | 390 390 390 408 -105 30 1 | 599 277 1 17 +1
APR-26 5500 P 0 0 0 0 0 | 0 0 0 484 -110 31 0 | 600 170 0 68 0
APR-26 5600 P 0 0 0 0 0 | 0 0 0 570 -109 32 0 | 677 220 0 202 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 655 -112 32 0 | 850 286 0 140 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 743 -115 32 0 | 0 0 0 0 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 834 -117 33 0 | 800 800 0 1 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 926 -119 33 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 1021 -120 33 0 | 985 985 0 1 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 1117 -121 34 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 1213 -123 34 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 1311 -123 34 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1409 -124 35 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1508 -124 35 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1606 -126 34 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1706 -125 36 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 1805 -126 36 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 1905 -126 37 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 2004 -126 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 239 | TOTAL PUT 239 3548 +174
| MONTH PUT/CALL RATIO 0.43
| MONTH TOTAL 790 6865 +434
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 1324 +116 39 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1276 +115 39 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 1229 +114 39 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 1182 +113 38 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 1135 +111 38 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 1089 +110 38 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 1043 +108 37 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 998 +107 37 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 953 +105 37 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 909 +103 36 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 865 +101 36 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 822 +99 36 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 779 +97 35 0 | 0 0 0 1 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 738 +95 35 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 697 +93 35 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 657 +91 34 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 617 +87 34 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 579 +85 33 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 542 +83 33 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 505 +79 33 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 470 +77 32 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 436 +74 32 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 393 +67 31 0 | 0 0 0 1 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 362 +63 30 0 | 285 284 0 4 0
MAY-26 5000 C 0 0 0 0 0 | 0 0 0 333 +59 30 0 | 390 215 0 2 0
MAY-26 5100 C 0 0 0 0 0 | 0 0 0 281 +52 30 0 | 513 197 0 2 0
MAY-26 5200 C 0 0 0 0 0 | 0 0 0 235 +44 30 0 | 406 199 0 4 0
MAY-26 5300 C 0 0 0 0 0 | 205 205 205 196 +36 30 2 | 206 199 2 2 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 164 +31 30 0 | 377 170 0 1 0
MAY-26 5500 C 0 0 0 0 0 | 127 127 127 136 +26 30 3 | 326 80 3 11 +3
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 113 +22 31 0 | 119 69 0 47 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 93 +19 31 0 | 73 49 0 57 0
MAY-26 5800 C 0 0 0 0 0 | 80 80 80 76 +15 31 2 | 235 46 2 64 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 63 +14 31 0 | 194 37 0 13 0
MAY-26 6000 C 0 0 0 0 0 | 57 57 57 52 +11 32 10 | 163 37 10 309 0
MAY-26 6100 C 0 0 0 0 0 | 45 45 45 43 +9 32 3 | 139 37 3 32 +3
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 35 +7 32 0 | 129 30 0 10 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 28 +6 32 0 | 113 18 0 0 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 22 +4 32 0 | 115 17 0 71 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 18 +4 32 0 | 107 59 0 65 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 14 +2 32 0 | 70 17 0 3 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 11 +2 32 0 | 62 14 0 5 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 9 +1 33 0 | 31 16 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 7 +1 33 0 | 48 48 0 1 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 6 +2 33 0 | 56 24 0 14 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 4 +1 33 0 | 41 15 0 26 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 745 +6
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 16 -12 39 0 | 36 30 0 4 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 18 -13 39 0 | 0 0 0 0 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 21 -14 39 0 | 0 0 0 0 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 24 -15 38 0 | 0 0 0 0 0
MAY-26 4000 P 0 0 0 0 0 | 0 0 0 27 -18 38 0 | 76 76 0 220 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 32 -19 38 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 36 -19 38 0 | 0 0 0 0 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 41 -21 37 0 | 0 0 0 0 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 46 -21 37 0 | 52 51 0 314 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 52 -22 37 0 | 0 0 0 0 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 58 -24 36 0 | 69 69 0 52 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 64 -26 36 0 | 0 0 0 0 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 71 -28 35 0 | 0 0 0 0 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 78 -31 35 0 | 168 168 0 34 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 86 -34 34 0 | 183 70 0 304 0
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 96 -36 34 0 | 134 77 0 48 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 106 -39 33 0 | 217 74 0 238 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 117 -42 33 0 | 108 91 0 287 0
MAY-26 4700 P 0 0 0 0 0 | 0 0 0 130 -44 33 0 | 225 72 0 182 0
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 143 -47 32 0 | 255 75 0 320 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 157 -50 32 0 | 280 83 0 6 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 173 -55 31 0 | 268 127 0 48 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 191 -58 31 0 | 275 189 0 40 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 211 -61 31 0 | 358 155 0 90 0
MAY-26 5000 P 0 0 0 0 0 | 0 0 0 232 -66 31 0 | 424 168 0 184 0
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 280 -71 31 0 | 404 313 0 52 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 334 -83 31 0 | 416 335 0 4 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 395 -90 31 0 | 582 310 0 7 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 461 -96 31 0 | 396 342 0 15 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 533 -100 31 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 608 -105 31 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 687 -110 31 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 770 -113 31 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 856 -115 31 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 944 -117 32 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1034 -119 32 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1126 -121 32 0 | 1095 1095 0 1 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1219 -123 32 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1314 -123 32 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1409 -125 32 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1506 -125 32 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1603 -126 32 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1701 -126 33 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1799 -127 33 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 1897 -127 32 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 1996 -128 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2450 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 20 3195 +6
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 2803 +127 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2703 +126 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2603 +126 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2504 +127 46 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2404 +126 44 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2304 +125 41 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2205 +125 42 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2106 +125 42 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2007 +124 41 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1909 +123 41 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1811 +122 41 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1713 +120 39 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1616 +118 39 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1521 +118 39 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1426 +115 38 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1332 +113 37 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1286 +112 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1240 +110 37 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 1195 +109 37 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1150 +108 36 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1105 +106 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1061 +105 36 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1018 +104 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 975 +102 35 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 932 +99 35 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 891 +98 35 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 850 +96 35 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 809 +94 34 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 770 +92 34 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 731 +90 34 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 693 +88 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 656 +86 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 620 +84 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 584 +81 33 0 | 418 386 0 10 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 550 +79 32 0 | 400 380 0 3 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 517 +76 32 0 | 370 350 0 3 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 484 +73 32 0 | 457 322 0 5 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 446 +67 31 0 | 401 298 0 152 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 417 +64 31 0 | 406 283 0 117 0
JUN-26 5000 C 0 0 0 0 0 | 382 382 382 389 +61 31 1 | 515 253 1 4033 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 338 +55 30 0 | 532 228 0 217 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 291 +48 30 500 | 809 187 500 452 -90
JUN-26 5300 C 0 0 0 0 0 | 215 266 213 251 +43 30 18 | 809 153 18 1109 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 216 +36 30 0 | 653 132 0 48 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 186 +31 30 0 | 1136 105 0 1384 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 160 +27 31 0 | 659 97 0 4025 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 137 +23 31 0 | 718 75 0 87 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 117 +20 31 0 | 500 72 0 435 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 100 +17 31 0 | 627 69 0 101 0
JUN-26 6000 C 0 0 0 0 0 | 71 90 70 85 +15 31 26 | 910 47 26 5627 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 73 +13 31 750 | 1000 50 750 1100 +30
JUN-26 6200 C 0 0 0 0 0 | 64 64 64 63 +12 32 1 | 353 38 1 306 0
JUN-26 6300 C 0 0 0 0 0 | 55 55 55 54 +10 32 1 | 786 40 1 914 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 46 +8 32 0 | 542 28 0 4896 0
JUN-26 6500 C 0 0 0 0 0 | 43 43 43 39 +7 32 10 | 505 26 10 4720 +10
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 33 +6 32 0 | 471 34 0 142 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 28 +5 33 0 | 440 24 0 223 0
JUN-26 6800 C 0 0 0 0 0 | 25 25 25 23 +4 33 1 | 271 25 1 84 +1
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 20 +4 33 0 | 160 25 0 85 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 17 +4 33 0 | 421 28 0 93 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 14 +3 33 0 | 263 35 0 85 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 11 +2 33 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 10 +2 33 0 | 128 16 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 8 +1 33 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 7 +1 33 0 | 265 10 0 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 6 +1 34 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 5 +1 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 4 +1 34 0 | 209 27 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 8 8 8 3 +1 33 2 | 8 8 2 6 +2
JUN-26 8000 C 0 0 0 0 0 | 7 8 7 2 +1 33 8 | 270 7 8 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 34 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 38 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 0 | TOTAL CALL 1318 | TOTAL CALL 1318 31201 -47
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 54 0 | 12 5 0 53 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 14 13 0 16 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 19 11 0 24 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 13 10 0 23 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 -1 44 0 | 22 10 0 74 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 -2 41 0 | 18 10 0 44 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 2 -2 42 0 | 26 11 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 3 -2 42 0 | 19 10 0 44 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 4 -3 41 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 6 -4 41 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 8 -5 41 0 | 34 15 0 47 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 10 -7 39 0 | 22 17 0 20 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 13 -9 39 0 | 37 21 0 6 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 18 -9 39 0 | 43 38 0 30 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 23 -12 38 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 29 -14 37 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 33 -15 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 37 -17 37 0 | 61 33 0 39 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 42 -18 37 0 | 0 0 0 2 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 47 -21 36 0 | 93 41 0 23 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 54 -21 36 0 | 114 100 0 40 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 60 -23 36 0 | 80 80 0 20 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 67 -24 36 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 74 -23 36 0 | 126 52 0 785 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 82 -25 35 0 | 121 74 0 60 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 90 -27 35 0 | 147 66 0 41 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 98 -27 35 0 | 140 80 0 36 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 106 -31 34 0 | 157 90 0 43 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 115 -33 34 0 | 122 114 0 3 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 125 -35 33 0 | 310 56 0 1699 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 136 -38 33 0 | 241 106 0 61 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 148 -41 33 0 | 286 83 0 349 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 162 -42 32 0 | 343 87 0 141 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 176 -45 32 0 | 409 95 0 219 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 191 -47 32 0 | 433 101 0 68 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 207 -51 31 0 | 442 107 0 265 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 225 -55 31 0 | 461 121 0 101 0
JUN-26 4900 P 0 0 0 0 0 | 278 278 278 245 -57 31 2 | 554 122 2 1212 +2
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 265 -61 31 0 | 580 142 0 190 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 288 -63 31 0 | 553 127 0 1734 0
JUN-26 5100 P 0 0 0 0 0 | 366 366 366 336 -69 30 30 | 596 144 30 1040 +27
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 390 -82 30 0 | 646 184 0 1955 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 451 -88 30 0 | 668 208 0 259 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 519 -90 31 0 | 721 215 0 452 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 589 -94 31 0 | 730 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 662 -99 31 0 | 633 322 0 207 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 738 -103 31 0 | 695 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 818 -106 31 0 | 746 404 0 574 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 900 -109 31 0 | 562 382 0 99 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 985 -111 32 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1071 -114 32 0 | 1330 800 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1160 -116 32 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1250 -118 32 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1342 -119 32 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1435 -120 32 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1529 -121 32 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1624 -122 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1720 -123 33 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1816 -124 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1913 -124 33 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2011 -124 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2108 -125 33 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2207 -125 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2305 -126 33 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2404 -126 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2503 -126 34 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2602 -126 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2701 -126 34 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2800 -127 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2900 -126 34 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2999 -127 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3099 -127 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3298 -127 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3498 -127 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3698 -127 36 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3898 -126 37 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4097 -127 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4297 -127 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4497 -127 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4697 -127 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4897 -127 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 32 | TOTAL PUT 32 16958 +29
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 1350 48159 -18
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 1418 +109 36 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1374 +107 36 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1332 +106 36 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1289 +104 35 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1248 +104 35 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 1206 +101 35 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 1166 +101 35 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 1126 +99 35 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 1086 +98 34 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 1047 +96 34 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 1008 +94 34 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 971 +93 34 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 933 +91 33 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 897 +90 33 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 861 +88 33 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 826 +86 33 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 791 +84 33 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 758 +83 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 725 +81 32 0 | 512 512 0 6 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 692 +79 32 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 661 +77 32 0 | 520 520 0 3 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 630 +75 32 0 | 470 470 0 90 0
SEP-26 4900 C 0 0 0 0 0 | 610 610 610 591 +71 31 2 | 610 422 2 83 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 564 +67 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 553 553 553 536 +64 31 1 | 553 384 1 1 -1
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 485 +60 30 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 451 455 451 438 +56 30 3 | 455 449 3 951 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 395 +53 30 0 | 301 301 0 4 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 356 +48 30 0 | 764 272 0 46 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 320 +43 30 0 | 1220 209 0 6 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 288 +39 30 0 | 712 193 0 76 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 259 +35 30 0 | 643 165 0 36 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 232 +31 30 0 | 807 147 0 424 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 208 +28 30 0 | 715 131 0 232 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 187 +26 30 0 | 900 119 0 109 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 167 +23 31 0 | 699 197 0 61 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 152 +24 31 0 | 806 125 0 380 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 137 +21 31 0 | 883 90 0 102 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 123 +19 31 0 | 721 78 0 114 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 111 +17 31 0 | 228 90 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 100 +17 31 0 | 212 81 0 60 0
SEP-26 6700 C 0 0 0 0 0 | 80 80 80 89 +14 31 1 | 461 80 1 98 +1
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 79 +12 31 0 | 314 64 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 70 +10 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 62 +11 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 53 +8 31 0 | 203 199 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 47 +7 31 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 42 +6 31 0 | 579 98 0 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 37 +6 31 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 33 +5 31 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 29 +4 31 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 26 +4 32 0 | 139 139 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 23 +4 32 0 | 148 147 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 20 +3 32 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 18 +3 32 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 23 25 23 15 +2 31 4 | 68 18 4 35 +4
TOTAL CALL 0 | TOTAL CALL 11 | TOTAL CALL 11 3194 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 76 -18 36 0 | 104 30 0 40 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 82 -20 36 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 90 -21 36 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 97 -23 35 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 106 -27 35 0 | 0 0 0 0 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 118 -23 35 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 127 -24 35 0 | 0 0 0 0 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 138 -22 35 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 147 -25 35 0 | 158 134 0 93 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 157 -25 34 0 | 0 0 0 0 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 167 -29 34 0 | 153 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 178 -29 34 0 | 142 142 0 17 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 189 -35 33 0 | 175 115 0 536 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 202 -36 33 0 | 179 141 0 133 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 216 -37 33 0 | 308 151 0 246 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 230 -39 33 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 245 -42 32 0 | 218 138 0 1131 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 260 -45 32 0 | 208 142 0 2 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 278 -46 32 0 | 316 202 0 406 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 296 -48 32 0 | 338 204 0 126 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 315 -52 32 0 | 369 216 0 5253 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 334 -54 31 0 | 389 250 0 178 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 355 -56 31 0 | 353 277 0 1083 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 377 -57 31 0 | 287 282 0 156 0
SEP-26 5000 P 0 0 0 0 0 | 422 422 422 400 -59 31 31 | 422 192 31 1372 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 449 -68 31 0 | 507 250 0 410 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 502 -72 31 0 | 430 291 0 1574 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 559 -78 31 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 622 -80 31 0 | 566 325 0 979 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 686 -85 31 0 | 713 400 0 1292 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 754 -88 31 0 | 601 451 0 32 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 825 -91 31 0 | 695 525 0 213 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 898 -94 31 0 | 700 549 0 279 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 973 -97 31 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1051 -100 31 0 | 1100 651 0 142 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1130 -103 31 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1212 -105 31 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1295 -108 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1381 -109 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1467 -111 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1555 -113 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1644 -115 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1735 -115 31 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1826 -117 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1918 -118 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2011 -119 31 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2105 -120 31 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2200 -121 31 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2295 -121 31 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2391 -122 31 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2487 -123 31 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2584 -123 32 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2681 -123 32 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2778 -124 32 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2876 -124 32 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2973 -125 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 31 | TOTAL PUT 31 16442 0
| MONTH PUT/CALL RATIO 2.81
| MONTH TOTAL 42 19636 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 2589 +128 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2492 +127 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2396 +127 38 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2300 +125 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2206 +124 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2112 +123 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2020 +122 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1929 +120 36 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1839 +119 36 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1751 +117 36 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1664 +115 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1579 +113 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1496 +111 35 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1455 +110 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1414 +109 34 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1374 +107 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1334 +106 34 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1295 +104 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1257 +103 34 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 1219 +102 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1182 +101 34 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 1145 +99 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1108 +97 33 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1073 +96 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1038 +95 33 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1003 +93 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 969 +91 33 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 936 +90 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 903 +88 32 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 871 +86 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 840 +85 32 0 | 629 626 0 9 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 809 +83 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 779 +81 32 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 749 +79 32 0 | 608 589 0 834 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 715 +70 31 0 | 670 510 0 47 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 688 +70 31 0 | 630 630 0 400 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 661 +67 31 0 | 1250 490 0 7 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 610 +67 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 563 +62 31 0 | 1034 444 0 71 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 518 +60 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 476 +54 31 0 | 600 515 0 23 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 438 +51 30 0 | 590 314 0 694 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 402 +47 30 0 | 880 365 0 105 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 369 +42 30 0 | 407 270 0 66 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 340 +38 30 0 | 848 308 0 74 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 312 +38 30 0 | 695 213 0 37 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 286 +35 30 0 | 833 197 0 128 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 263 +33 31 0 | 337 298 0 555 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 241 +30 31 0 | 800 191 0 131 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 222 +29 31 0 | 366 244 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 203 +25 31 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 187 +23 31 0 | 529 128 0 84 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 172 +22 31 0 | 495 125 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 157 +18 31 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 143 +14 31 0 | 440 159 0 79 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 130 +14 31 0 | 410 118 0 207 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 118 +13 31 0 | 389 86 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 104 +8 30 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 94 +7 30 0 | 475 74 0 10 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 77 +4 30 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 63 +3 30 0 | 163 163 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 52 +2 30 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 42 +1 30 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 35 +1 30 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 28 0 30 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 23 0 30 0 | 30 30 0 5 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 18 -1 30 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 15 -1 30 0 | 165 42 0 47 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 12 -1 30 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 10 -1 30 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 8 -1 30 0 | 110 39 0 47 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 19 13 0 4 0
DEC-26 10000 C 0 0 0 0 0 | 17 17 17 5 -1 30 2 | 88 11 2 73 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 10748 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 11 -2 38 0 | 43 28 0 57 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 14 -3 38 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 18 -3 38 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 22 -5 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 28 -6 37 0 | 112 20 0 8 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 34 -7 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 42 -8 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 51 -10 36 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 61 -11 36 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 73 -13 36 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 86 -15 35 0 | 118 118 0 12 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 101 -17 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 118 -19 35 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 127 -20 35 0 | 174 174 0 48 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 136 -21 34 0 | 166 95 0 9 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 146 -23 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 156 -24 34 0 | 130 130 0 1 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 172 -21 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 184 -22 34 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 195 -24 34 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 206 -27 34 0 | 0 0 0 700 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 217 -31 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 229 -30 33 0 | 0 0 0 900 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 242 -32 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 255 -34 33 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 272 -33 33 0 | 241 239 0 33 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 287 -35 32 0 | 380 225 0 34 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 303 -37 32 0 | 269 267 0 44 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 319 -41 32 0 | 484 252 0 179 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 337 -42 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 355 -47 32 0 | 526 322 0 246 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 374 -49 32 0 | 343 272 0 34 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 394 -51 31 0 | 538 215 0 1515 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 414 -53 31 0 | 506 329 0 871 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 436 -54 31 0 | 575 364 0 259 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 458 -56 31 0 | 435 435 0 418 0
DEC-26 5000 P 0 0 0 0 0 | 522 522 522 481 -58 31 2 | 620 270 2 8932 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 529 -63 31 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 581 -62 31 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 637 -81 30 0 | 605 397 0 218 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 700 -82 31 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 763 -85 31 0 | 728 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 828 -89 31 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 895 -92 31 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 964 -96 31 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1036 -99 31 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1110 -101 31 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1186 -104 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1263 -107 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1342 -109 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1423 -111 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1505 -113 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1589 -115 30 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1674 -117 30 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1760 -119 30 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1848 -120 30 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1936 -121 30 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2026 -122 30 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2116 -123 30 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2299 -126 30 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2485 -127 30 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2674 -128 30 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2864 -129 30 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3057 -129 30 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3250 -130 30 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3445 -130 30 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3640 -131 30 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3837 -131 30 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4034 -131 30 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4232 -131 30 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4430 -131 30 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4628 -131 30 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4827 -131 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 17870 0
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 4 28618 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 C 0 0 0 0 0 | 0 0 0 1535 +106 32 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1496 +105 32 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1457 +104 32 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1418 +102 32 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1380 +101 32 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1343 +100 32 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1306 +98 32 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1270 +97 32 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1234 +96 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1199 +95 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 1164 +93 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 1130 +91 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 1097 +90 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 1064 +89 31 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 1032 +88 31 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 1000 +86 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 969 +84 31 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 939 +83 31 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 909 +82 31 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 880 +81 31 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 851 +79 31 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 823 +77 31 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 796 +65 31 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 779 +74 31 0 | 0 0 0 0 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 753 +73 31 0 | 0 0 0 300 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 705 +72 31 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 655 +61 31 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 611 +63 31 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 571 +58 31 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 531 +54 31 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 494 +51 31 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 459 +45 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 427 +43 30 0 | 0 0 0 0 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 396 +39 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 366 +35 30 0 | 0 0 0 1 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 339 +31 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 312 +23 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 0 140 -25 32 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 151 -26 32 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 162 -27 32 0 | 229 219 0 20 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 173 -29 32 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 185 -37 32 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 204 -31 32 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 217 -31 32 0 | 254 238 0 32 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 231 -30 32 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 245 -29 32 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 258 -30 32 0 | 278 278 0 20 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 271 -32 32 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 285 -34 32 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 300 -35 31 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 316 -36 31 0 | 330 328 0 18 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 332 -38 31 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 348 -40 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 365 -43 31 0 | 468 403 0 49 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 384 -44 31 0 | 428 421 0 107 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 403 -46 30 0 | 513 443 0 60 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 426 -45 30 0 | 545 465 0 91 0
MAR-27 4800 P 0 0 0 0 0 | 470 473 470 446 -47 30 20 | 573 470 20 126 +20
MAR-27 4850 P 0 0 0 0 0 | 493 495 493 464 -52 30 31 | 534 493 31 50 +31
MAR-27 4900 P 0 0 0 0 0 | 518 518 518 490 -54 30 20 | 575 518 20 76 +20
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 513 -55 30 0 | 0 0 0 0 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 537 -57 30 0 | 0 0 0 300 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 586 -61 30 0 | 0 0 0 0 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 638 -79 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 705 -73 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 764 -77 30 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 825 -81 30 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 888 -86 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 953 -90 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1020 -94 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1090 -98 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1161 -102 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1234 -105 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1308 -109 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 71 | TOTAL PUT 71 1055 +71
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 71 1356 +71
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 2010 +119 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1926 +118 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1842 +115 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1761 +114 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1681 +112 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1604 +110 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1528 +108 32 0 | 1558 1558 0 1 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1454 +106 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1382 +103 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1312 +100 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1244 +98 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1179 +96 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1115 +92 31 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1054 +90 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 995 +87 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 938 +85 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 883 +82 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 830 +79 31 0 | 679 673 0 40 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 731 +62 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 651 +56 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 580 +51 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 516 +46 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 459 +41 31 0 | 869 334 0 41 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 409 +37 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 364 +34 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 324 +30 31 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 289 +27 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 257 +24 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 229 +21 32 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 205 +20 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 183 +17 32 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 164 +16 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 147 +14 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 132 +13 32 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 118 +11 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 106 +10 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 96 +9 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 86 +8 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 78 +7 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 71 +7 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 64 +6 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 58 +5 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 53 +5 34 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 90 -12 33 0 | 107 80 0 2 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 106 -13 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 122 -16 33 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 141 -17 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 161 -19 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 184 -21 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 208 -23 32 0 | 243 243 0 20 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 234 -25 32 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 262 -28 32 0 | 338 283 0 54 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 292 -31 32 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 324 -33 32 0 | 407 406 0 40 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 359 -35 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 381 381 381 395 -39 31 1 | 482 381 1 9 +1
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 434 -41 31 0 | 499 499 0 2 0
JUN-27 4700 P 0 0 0 0 0 | 489 489 489 475 -44 31 11 | 544 422 11 115 +11
JUN-27 4800 P 0 0 0 0 0 | 530 535 530 518 -46 31 34 | 535 437 34 74 +34
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 563 -49 31 0 | 636 631 0 28 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 610 -52 31 0 | 689 502 0 86 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 711 -69 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 831 -75 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 960 -80 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1096 -85 31 0 | 1210 724 0 44 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1239 -90 31 0 | 1368 827 0 44 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1389 -94 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1544 -97 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1704 -101 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1869 -104 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2037 -107 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2209 -110 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2385 -111 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2563 -114 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2744 -115 32 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2927 -117 32 0 | 3205 2510 0 2 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3112 -118 32 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3298 -120 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3486 -121 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3676 -122 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3866 -123 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4058 -124 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4251 -124 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4444 -125 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4638 -126 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4833 -126 34 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 46 | TOTAL PUT 46 541 +46
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 46 697 +46
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 1712 +104 31 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1641 +102 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1571 +99 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1504 +97 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1438 +94 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1375 +92 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1313 +89 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1254 +87 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1196 +84 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1141 +82 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1087 +79 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1035 +76 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 986 +74 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 892 +69 30 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 811 +64 30 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 737 +59 30 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 670 +54 30 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 609 +50 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 554 +47 31 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 503 +43 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 457 +39 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 416 +36 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 378 +33 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 344 +30 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 314 +29 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 286 +26 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 260 +23 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 238 +22 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 217 +20 31 0 | 215 173 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 62 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 P 0 0 0 0 0 | 0 0 0 236 -29 31 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 265 -31 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 295 -34 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 328 -36 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 362 -39 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 399 -41 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 437 -44 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 478 -46 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 520 -49 31 0 | 604 604 0 14 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 565 -51 31 0 | 651 572 0 134 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 611 -54 30 0 | 635 610 0 142 0
DEC-27 4900 P 0 0 0 0 0 | 665 666 660 659 -57 30 38 | 666 550 38 179 +38
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 710 -59 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 816 -64 30 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 935 -69 30 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1061 -74 30 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1194 -79 30 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1333 -83 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1478 -86 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1627 -90 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1781 -94 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1940 -97 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2102 -100 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2268 -103 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2438 -104 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2610 -107 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2784 -110 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2962 -111 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3141 -113 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 38 | TOTAL PUT 38 704 +38
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 38 766 +38
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 1845 +107 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1777 +106 32 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1710 +104 32 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1645 +102 32 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1582 +100 32 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1520 +97 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1460 +95 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1402 +93 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1345 +91 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1290 +89 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1237 +87 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1185 +84 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1135 +82 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1040 +78 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 950 +63 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 878 +59 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 811 +55 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 750 +51 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 694 +48 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 642 +44 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 594 +41 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 551 +38 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 511 +35 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 475 +34 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 0 317 -27 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 349 -28 32 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 382 -30 32 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 417 -32 32 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 454 -34 32 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 492 -37 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 532 -39 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 574 -41 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 617 -43 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 662 -45 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 709 -47 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 757 -50 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 807 -52 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 912 -56 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1022 -71 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1150 -75 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1283 -79 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1422 -83 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1566 -86 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1714 -90 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1866 -93 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2023 -96 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2183 -99 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2347 -100 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 0.55
MARKET TOTAL 5560 228505 +1438
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED