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 5300 388 43 29 86 42 2430 -5
C MAR-26 5400 239 25 29 55 24 1085 -4
C MAR-26 5500 181 15 31 31 15 2972 -3
P MAR-26 5100 125 108 28 111 66 4503 -15
C MAR-26 5200 95 70 28 131 69 16517 -4
P MAR-26 5200 92 166 28 167 104 912 -15
C APR-26 5800 76 35 31 53 40 187 -4
C APR-26 5700 74 46 31 68 43 128 -4
P MAR-26 4650 71 13 36 14 9 780 -5
C MAR-26 5100 63 112 28 194 110 6407 -4
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 MAR 2026, MONDAY 17 MAR 2026, TUESDAY
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 1605 +13 0 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1555 +13 0 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1505 +13 0 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1455 +13 0 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1405 +13 0 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1355 +13 0 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1305 +13 0 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1255 +13 0 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1205 +13 0 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1155 +13 0 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1105 +12 0 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1055 +12 0 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1006 +13 47 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 956 +13 45 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 907 +13 46 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 857 +13 44 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 807 +12 41 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 757 +11 39 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 709 +12 41 0 | 0 0 0 1 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 660 +11 40 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 611 +10 38 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 562 +9 37 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 514 +8 36 0 | 269 261 0 20 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 467 +7 35 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 421 +5 34 0 | 619 202 0 7 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 376 +5 34 0 | 348 178 0 30 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 330 +3 32 0 | 598 155 0 1033 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 290 +3 32 0 | 553 140 0 72 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 246 +2 30 0 | 270 108 0 54 0
MAR-26 4950 C 0 0 0 0 0 | 264 264 264 206 -1 29 24 | 621 89 24 39 +24
MAR-26 5000 C 0 0 0 0 0 | 220 259 165 171 -2 29 33 | 1272 72 33 2715 +6
MAR-26 5100 C 0 0 0 0 0 | 140 194 110 112 -4 28 63 | 831 45 63 6407 -30
MAR-26 5200 C 0 0 0 0 0 | 102 131 69 70 -4 28 95 | 920 32 95 16517 +18
MAR-26 5300 C 0 0 0 0 0 | 62 86 42 43 -5 29 388 | 1319 21 388 2430 +218
MAR-26 5400 C 0 0 0 0 0 | 38 55 24 25 -4 29 239 | 1029 17 239 1085 +40
MAR-26 5500 C 0 0 0 0 0 | 24 31 15 15 -3 31 181 | 1466 11 181 2972 -21
MAR-26 5600 C 0 0 0 0 0 | 17 20 12 9 -2 32 31 | 1378 7 31 1976 +17
MAR-26 5700 C 0 0 0 0 0 | 11 14 7 5 -2 32 29 | 1083 6 29 2895 -11
MAR-26 5800 C 0 0 0 0 0 | 6 9 6 3 -1 33 39 | 781 4 39 12377 -10
MAR-26 5900 C 0 0 0 0 0 | 5 5 4 2 -1 35 12 | 759 4 12 2151 -7
MAR-26 6000 C 0 0 0 0 0 | 4 4 4 1 -1 35 20 | 790 2 20 3548 0
MAR-26 6100 C 0 0 0 0 0 | 3 3 3 1 0 38 1 | 868 1 1 2776 +1
MAR-26 6200 C 0 0 0 0 0 | 1 2 1 1 0 41 6 | 925 1 6 1734 0
MAR-26 6300 C 0 0 0 0 0 | 2 2 2 1 0 44 8 | 852 2 8 2184 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 460 1 0 326 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 660 1 0 337 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 435 1 0 166 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 116 3 0 163 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 106 1 0 6355 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 525 6 0 367 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 318 5 0 677 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 215 4 0 465 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 200 2 0 260 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 255 1 0 155 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 180 1 0 77 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 255 17 0 12 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 317 17 0 37 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 142 6 0 18 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 147 130 0 26 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 23 3 0 4 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 22 12 0 26 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 110 1 0 48 0
TOTAL CALL 0 | TOTAL CALL 1169 | TOTAL CALL 1169 72542 +245
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 77 0 | 240 2 0 160 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 27 5 0 84 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 30 4 0 107 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 13 3 0 150 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 11 3 0 31 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 12 4 0 41 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 7 6 0 106 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 31 5 0 129 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 22 3 0 3 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 24 8 0 72 0
MAR-26 4050 P 0 0 0 0 0 | 2 3 2 1 0 50 4 | 23 2 4 62 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 33 11 0 145 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 161 7 0 136 0
MAR-26 4200 P 0 0 0 0 0 | 3 3 3 1 -1 42 10 | 75 3 10 632 0
MAR-26 4250 P 0 0 0 0 0 | 3 3 3 1 -2 40 20 | 145 3 20 135 +9
MAR-26 4300 P 0 0 0 0 0 | 3 4 3 2 -2 41 37 | 83 3 37 356 +35
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 3 -2 41 0 | 85 6 0 985 0
MAR-26 4400 P 0 0 0 0 0 | 5 5 5 4 -2 41 1 | 91 5 1 359 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 5 -2 40 0 | 79 9 0 525 0
MAR-26 4500 P 0 0 0 0 0 | 8 8 8 6 -3 38 1 | 252 8 1 4546 0
MAR-26 4550 P 0 0 0 0 0 | 8 8 7 8 -4 38 39 | 333 7 39 203 -5
MAR-26 4600 P 0 0 0 0 0 | 8 9 8 10 -5 36 30 | 117 8 30 1669 0
MAR-26 4650 P 0 0 0 0 0 | 11 14 9 13 -5 36 71 | 261 9 71 780 -1
MAR-26 4700 P 0 0 0 0 0 | 12 12 11 16 -6 34 17 | 394 11 17 834 +1
MAR-26 4750 P 0 0 0 0 0 | 13 13 13 20 -8 33 45 | 413 13 45 465 +15
MAR-26 4800 P 0 0 0 0 0 | 20 27 15 26 -9 32 32 | 378 15 32 2241 0
MAR-26 4850 P 0 0 0 0 0 | 25 33 20 34 -9 32 17 | 474 20 17 903 +12
MAR-26 4900 P 0 0 0 0 0 | 34 43 25 43 -11 31 10 | 427 25 10 1642 +3
MAR-26 4950 P 0 0 0 0 0 | 33 53 33 54 -12 30 8 | 518 33 8 656 +6
MAR-26 5000 P 0 0 0 0 0 | 51 70 40 68 -13 29 32 | 541 40 32 4586 -1
MAR-26 5100 P 0 0 0 0 0 | 76 111 66 108 -15 28 125 | 597 58 125 4503 +11
MAR-26 5200 P 0 0 0 0 0 | 144 167 104 166 -15 28 92 | 653 66 92 912 0
MAR-26 5300 P 0 0 0 0 0 | 200 200 163 238 -15 29 3 | 588 87 3 1058 -2
MAR-26 5400 P 0 0 0 0 0 | 288 288 288 322 -12 30 1 | 651 96 1 4261 0
MAR-26 5500 P 0 0 0 0 0 | 317 317 317 412 -11 32 1 | 716 115 1 3225 -1
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 508 -11 35 0 | 694 150 0 734 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 600 -14 32 0 | 514 187 0 3823 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 697 -15 31 0 | 990 224 0 2301 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 796 -14 32 0 | 820 262 0 455 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 896 -13 35 0 | 1052 321 0 2214 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 995 -14 0 0 | 1110 359 0 85 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1095 -13 0 0 | 832 542 0 510 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1195 -13 0 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1295 -13 0 0 | 1023 705 0 1 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1395 -13 0 0 | 1520 515 0 25 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1495 -13 0 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1595 -13 0 0 | 1133 1133 0 1 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1695 -13 0 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1795 -13 0 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1895 -13 0 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1995 -13 0 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2095 -13 0 0 | 1782 1388 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2195 -13 0 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2295 -13 0 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 2395 -13 0 0 | 2076 1065 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2495 -13 0 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2595 -13 0 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2695 -13 0 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2795 -13 0 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2895 -13 0 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2995 -13 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 596 | TOTAL PUT 596 46998 +82
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 1765 119540 +327
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 1309 +7 39 0 | 0 0 0 0 0
APR-26 3850 C 0 0 0 0 0 | 0 0 0 1260 +7 39 0 | 0 0 0 0 0
APR-26 3900 C 0 0 0 0 0 | 0 0 0 1211 +6 39 0 | 0 0 0 0 0
APR-26 3950 C 0 0 0 0 0 | 0 0 0 1162 +6 38 0 | 0 0 0 0 0
APR-26 4000 C 0 0 0 0 0 | 0 0 0 1113 +5 38 0 | 0 0 0 0 0
APR-26 4050 C 0 0 0 0 0 | 0 0 0 1065 +5 38 0 | 0 0 0 0 0
APR-26 4100 C 0 0 0 0 0 | 0 0 0 1017 +5 37 0 | 0 0 0 0 0
APR-26 4150 C 0 0 0 0 0 | 0 0 0 974 +9 39 0 | 0 0 0 0 0
APR-26 4200 C 0 0 0 0 0 | 0 0 0 926 +8 39 0 | 0 0 0 0 0
APR-26 4250 C 0 0 0 0 0 | 0 0 0 874 +3 36 0 | 0 0 0 0 0
APR-26 4300 C 0 0 0 0 0 | 0 0 0 828 +3 36 0 | 0 0 0 0 0
APR-26 4350 C 0 0 0 0 0 | 0 0 0 783 +3 36 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 736 +1 35 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 691 0 34 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 647 0 34 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 604 -1 34 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 562 -1 33 0 | 0 0 0 0 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 520 -2 33 0 | 0 0 0 0 0
APR-26 4700 C 0 0 0 0 0 | 520 520 520 480 +2 32 1 | 520 291 1 2 0
APR-26 4750 C 0 0 0 0 0 | 0 0 0 441 -3 32 0 | 281 281 0 14 0
APR-26 4800 C 0 0 0 0 0 | 0 0 0 397 -3 30 0 | 327 232 0 22 0
APR-26 4850 C 0 0 0 0 0 | 0 0 0 367 -4 31 0 | 320 210 0 45 0
APR-26 4900 C 0 0 0 0 0 | 389 389 389 326 -4 30 2 | 389 187 2 25 0
APR-26 4950 C 0 0 0 0 0 | 333 335 333 294 -4 30 2 | 335 199 2 133 +1
APR-26 5000 C 0 0 0 0 0 | 0 0 0 264 -4 29 1 | 278 140 1 41 -1
APR-26 5100 C 0 0 0 0 0 | 250 280 211 210 -4 29 7 | 280 108 7 325 +1
APR-26 5200 C 0 0 0 0 0 | 202 220 172 165 -5 29 7 | 303 87 7 151 +4
APR-26 5300 C 0 0 0 0 0 | 154 181 154 128 -6 29 2 | 508 63 2 253 0
APR-26 5400 C 0 0 0 0 0 | 124 132 102 100 -6 30 53 | 271 53 53 222 +21
APR-26 5500 C 0 0 0 0 0 | 99 99 99 78 -5 30 49 | 315 38 49 94 -49
APR-26 5600 C 0 0 0 0 0 | 72 90 65 60 -5 30 20 | 403 30 20 355 -4
APR-26 5700 C 0 0 0 0 0 | 52 68 43 46 -4 31 74 | 352 27 74 128 +9
APR-26 5800 C 0 0 0 0 0 | 44 53 40 35 -4 31 76 | 322 23 76 187 +60
APR-26 5900 C 0 0 0 0 0 | 37 42 26 27 -3 32 18 | 343 19 18 69 +2
APR-26 6000 C 0 0 0 0 0 | 27 30 20 21 -2 32 21 | 338 15 21 32 -20
APR-26 6100 C 0 0 0 0 0 | 0 0 0 16 -2 33 0 | 101 13 0 52 0
APR-26 6200 C 0 0 0 0 0 | 16 16 16 12 -2 33 2 | 209 10 2 179 0
APR-26 6300 C 0 0 0 0 0 | 0 0 0 9 -2 33 0 | 263 11 0 719 0
APR-26 6400 C 0 0 0 0 0 | 12 13 12 7 -1 34 15 | 148 7 15 36 +7
APR-26 6500 C 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 53 7 0 22 0
APR-26 6600 C 0 0 0 0 0 | 7 7 7 4 -1 34 4 | 191 7 4 23 +4
APR-26 6700 C 0 0 0 0 0 | 7 7 6 3 -1 35 10 | 103 6 10 27 +4
APR-26 6800 C 0 0 0 0 0 | 6 6 6 2 -1 34 5 | 110 6 5 11 +5
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 111 6 0 97 0
APR-26 7000 C 0 0 0 0 0 | 4 4 4 1 0 35 2 | 99 4 2 69 -2
APR-26 7100 C 0 0 0 0 0 | 4 4 4 1 0 36 1 | 60 4 1 26 0
TOTAL CALL 0 | TOTAL CALL 372 | TOTAL CALL 372 3359 +42
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 4 -2 40 0 | 50 13 0 2 0
APR-26 3850 P 0 0 0 0 0 | 0 0 0 5 -2 40 0 | 0 0 0 0 0
APR-26 3900 P 0 0 0 0 0 | 0 0 0 6 -2 40 0 | 21 21 0 37 0
APR-26 3950 P 0 0 0 0 0 | 0 0 0 7 -3 39 0 | 36 15 0 40 0
APR-26 4000 P 0 0 0 0 0 | 12 12 12 8 -3 38 9 | 55 12 9 24 +4
APR-26 4050 P 0 0 0 0 0 | 0 0 0 10 -3 38 0 | 60 33 0 5 0
APR-26 4100 P 0 0 0 0 0 | 0 0 0 11 -5 37 0 | 65 26 0 93 0
APR-26 4150 P 0 0 0 0 0 | 0 0 0 13 -5 37 0 | 71 28 0 85 0
APR-26 4200 P 0 0 0 0 0 | 20 20 20 16 -5 37 3 | 73 20 3 48 0
APR-26 4250 P 0 0 0 0 0 | 22 22 22 19 -6 36 2 | 85 22 2 20 0
APR-26 4300 P 0 0 0 0 0 | 22 22 22 22 -7 36 30 | 67 22 30 157 +5
APR-26 4350 P 0 0 0 0 0 | 0 0 0 26 -8 35 0 | 99 32 0 82 0
APR-26 4400 P 0 0 0 0 0 | 0 0 0 31 -8 35 0 | 130 37 0 104 0
APR-26 4450 P 0 0 0 0 0 | 34 34 32 36 -8 35 2 | 145 32 2 17 0
APR-26 4500 P 0 0 0 0 0 | 34 43 34 42 -7 34 10 | 150 34 10 61 0
APR-26 4550 P 0 0 0 0 0 | 0 0 0 48 -8 34 0 | 138 56 0 130 0
APR-26 4600 P 0 0 0 0 0 | 0 0 0 54 -10 33 0 | 182 50 0 19 0
APR-26 4650 P 0 0 0 0 0 | 48 48 48 62 -11 32 1 | 132 48 1 50 0
APR-26 4700 P 0 0 0 0 0 | 58 58 58 72 -11 32 1 | 228 58 1 85 +1
APR-26 4750 P 0 0 0 0 0 | 68 83 68 83 -11 32 11 | 233 68 11 506 0
APR-26 4800 P 0 0 0 0 0 | 80 92 78 95 -12 31 8 | 272 78 8 295 +8
APR-26 4850 P 0 0 0 0 0 | 0 0 0 108 -12 31 0 | 299 110 0 362 0
APR-26 4900 P 0 0 0 0 0 | 0 0 0 123 -12 30 0 | 317 70 0 119 0
APR-26 4950 P 0 0 0 0 0 | 107 107 105 139 -13 30 7 | 210 105 7 43 0
APR-26 5000 P 0 0 0 0 0 | 130 130 130 158 -14 29 1 | 356 83 1 336 -1
APR-26 5100 P 0 0 0 0 0 | 160 209 158 204 -15 29 45 | 407 130 45 191 +28
APR-26 5200 P 0 0 0 0 0 | 217 236 199 259 -15 29 49 | 373 101 49 161 +38
APR-26 5300 P 0 0 0 0 0 | 294 294 294 322 -15 29 2 | 511 141 2 132 +2
APR-26 5400 P 0 0 0 0 0 | 341 341 341 393 -15 29 14 | 599 277 14 31 +14
APR-26 5500 P 0 0 0 0 0 | 385 420 385 471 -13 30 4 | 600 170 4 69 +1
APR-26 5600 P 0 0 0 0 0 | 0 0 0 556 -14 31 0 | 677 220 0 202 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 641 -14 31 0 | 850 286 0 140 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 730 -13 31 0 | 0 0 0 0 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 821 -13 32 0 | 800 800 0 1 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 914 -12 32 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 1009 -12 32 0 | 985 985 0 1 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 1106 -11 33 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 1203 -10 33 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 1300 -11 33 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1399 -10 34 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1498 -10 34 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1597 -9 35 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1696 -10 34 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 1796 -9 36 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 1895 -10 35 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 1995 -9 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 199 | TOTAL PUT 199 3648 +100
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 571 7007 +142
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 1335 +11 39 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1287 +11 39 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 1239 +10 38 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 1192 +10 38 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 1145 +10 37 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 1098 +9 37 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 1052 +9 37 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 1006 +8 36 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 957 +4 35 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 911 +2 34 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 866 +1 34 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 821 -1 33 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 785 +6 34 0 | 0 0 0 1 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 732 -6 32 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 690 -7 32 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 648 -9 31 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 608 -9 31 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 569 -10 31 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 544 +2 32 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 507 +2 32 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 458 -12 30 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 437 +1 31 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 392 -1 30 0 | 0 0 0 1 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 360 -2 29 0 | 285 284 0 4 0
MAY-26 5000 C 0 0 0 0 0 | 0 0 0 330 -3 29 0 | 390 215 0 2 0
MAY-26 5100 C 0 0 0 0 0 | 0 0 0 277 -4 29 0 | 513 197 0 2 0
MAY-26 5200 C 0 0 0 0 0 | 271 271 271 232 -3 29 1 | 406 199 1 5 +1
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 194 -2 29 0 | 206 199 0 2 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 162 -2 30 0 | 377 170 0 1 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 134 -2 30 0 | 326 80 0 11 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 110 -3 30 0 | 119 69 0 47 0
MAY-26 5700 C 0 0 0 0 0 | 110 110 110 90 -3 30 1 | 110 49 1 57 0
MAY-26 5800 C 0 0 0 0 0 | 99 99 75 74 -2 30 11 | 235 46 11 64 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 61 -2 31 0 | 194 37 0 13 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 50 -2 31 0 | 163 37 0 309 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 42 -1 32 0 | 139 37 0 32 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 33 -2 31 0 | 129 30 0 10 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 27 -1 32 0 | 113 18 0 0 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 21 -1 32 0 | 115 17 0 71 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 17 -1 32 0 | 107 59 0 65 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 14 0 32 0 | 70 17 0 3 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 11 0 32 0 | 62 14 0 5 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 9 0 33 0 | 31 16 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 7 0 33 0 | 48 48 0 1 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 6 0 33 0 | 56 24 0 14 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 5 +1 34 0 | 41 15 0 26 0
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 746 +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
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 14 -2 39 0 | 36 30 0 4 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 16 -2 39 0 | 0 0 0 0 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 18 -3 38 0 | 0 0 0 0 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 21 -3 38 0 | 0 0 0 0 0
MAY-26 4000 P 0 0 0 0 0 | 0 0 0 24 -3 37 0 | 76 76 0 220 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 28 -4 37 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 32 -4 37 0 | 0 0 0 0 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 36 -5 37 0 | 0 0 0 0 0
MAY-26 4200 P 0 0 0 0 0 | 42 42 42 41 -5 36 10 | 52 42 10 324 +10
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 46 -6 36 0 | 0 0 0 0 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 52 -6 35 0 | 69 69 0 52 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 58 -6 35 0 | 0 0 0 0 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 64 -7 34 0 | 0 0 0 0 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 71 -7 34 0 | 168 168 0 34 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 78 -8 33 0 | 183 70 0 304 0
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 87 -9 33 0 | 134 77 0 48 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 97 -9 33 0 | 217 74 0 238 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 108 -9 32 0 | 108 91 0 287 0
MAY-26 4700 P 0 0 0 0 0 | 0 0 0 120 -10 32 0 | 225 72 0 182 0
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 132 -11 31 0 | 255 75 0 320 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 146 -11 31 0 | 280 83 0 6 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 162 -11 31 0 | 268 127 0 48 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 180 -11 31 0 | 275 189 0 40 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 199 -12 30 0 | 358 155 0 90 0
MAY-26 5000 P 0 0 0 0 0 | 209 209 209 220 -12 30 1 | 424 168 1 184 0
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 268 -12 30 0 | 404 313 0 52 0
MAY-26 5200 P 0 0 0 0 0 | 282 282 282 322 -12 30 1 | 416 282 1 5 +1
MAY-26 5300 P 0 0 0 0 0 | 367 367 367 383 -12 30 3 | 582 310 3 7 0
MAY-26 5400 P 0 0 0 0 0 | 394 394 394 450 -11 31 27 | 396 342 27 28 +13
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 522 -11 31 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 598 -10 31 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 672 -15 31 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 755 -15 31 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 841 -15 31 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 940 -4 33 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1032 -2 34 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1122 -4 34 0 | 1095 1095 0 1 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1217 -2 35 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1312 -2 35 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1396 -13 32 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1505 -1 37 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1603 0 38 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1701 0 39 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1799 0 39 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 1884 -13 32 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 1983 -13 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 42 | TOTAL PUT 42 2474 +24
| MONTH PUT/CALL RATIO 3.23
| MONTH TOTAL 55 3220 +25
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 2813 +10 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2713 +10 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2613 +10 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2513 +9 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2414 +10 44 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2314 +10 42 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2215 +10 43 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2115 +9 40 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2016 +9 40 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1918 +9 40 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1820 +9 40 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1722 +9 39 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1625 +9 39 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1529 +8 38 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1433 +7 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1339 +7 37 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1293 +7 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1247 +7 36 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 1201 +6 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1156 +6 36 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1111 +6 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1066 +5 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1027 +9 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 983 +8 35 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 939 +7 35 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 894 +3 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 853 +3 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 812 +3 34 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 772 +2 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 726 -5 32 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 686 -7 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 648 -8 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 614 -6 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 620 620 600 585 +1 32 2 | 620 386 2 12 +2
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 550 0 32 0 | 400 380 0 3 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 506 -11 30 0 | 370 350 0 3 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 483 -1 31 0 | 457 322 0 5 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 443 -3 30 0 | 401 298 0 152 0
JUN-26 4950 C 0 0 0 0 0 | 450 450 450 414 -3 30 1 | 450 283 1 118 +1
JUN-26 5000 C 0 0 0 0 0 | 450 450 450 386 -3 30 1 | 515 253 1 4033 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 334 -4 30 0 | 532 228 0 217 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 288 -3 30 0 | 809 187 0 452 0
JUN-26 5300 C 0 0 0 0 0 | 309 309 250 248 -3 30 10 | 809 153 10 1109 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 213 -3 30 0 | 653 132 0 48 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 184 -2 30 0 | 1136 105 0 1384 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 158 -2 30 0 | 659 97 0 4025 0
JUN-26 5700 C 0 0 0 0 0 | 162 162 162 135 -2 30 1 | 718 75 1 86 -1
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 116 -1 31 0 | 500 72 0 435 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 99 -1 31 0 | 627 69 0 101 0
JUN-26 6000 C 0 0 0 0 0 | 108 110 99 84 -1 31 5 | 910 47 5 5628 +1
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 72 -1 31 0 | 1000 50 0 1100 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 61 -2 31 0 | 353 38 0 306 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 54 0 32 0 | 786 40 0 914 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 46 0 32 0 | 542 28 0 4896 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 39 0 32 0 | 505 26 0 4720 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 33 0 32 0 | 471 34 0 142 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 28 0 33 0 | 440 24 0 223 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 24 +1 33 0 | 271 25 0 84 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 20 0 33 0 | 160 25 0 85 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 17 0 33 0 | 421 28 0 93 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 15 +1 33 0 | 263 35 0 85 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 12 +1 33 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 10 0 33 0 | 128 16 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 9 +1 34 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 7 0 33 0 | 265 10 0 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 6 0 34 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 5 0 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 4 0 34 0 | 209 27 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 10 10 10 3 0 33 2 | 10 8 2 8 +2
JUN-26 8000 C 0 0 0 0 0 | 9 9 7 2 0 33 4 | 270 7 4 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 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 26 | TOTAL CALL 26 31206 +5
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 55 0 | 12 5 0 53 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 52 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 47 0 | 13 10 0 23 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 22 10 0 74 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 18 10 0 44 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 26 11 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 2 -1 40 0 | 19 10 0 44 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 3 -1 40 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 5 -1 40 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 7 -1 40 0 | 34 15 0 47 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 9 -1 39 0 | 22 17 0 20 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 12 -1 39 0 | 37 21 0 6 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 16 -2 38 0 | 43 38 0 30 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 20 -3 37 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 26 -3 37 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 30 -3 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 34 -3 36 0 | 61 33 0 39 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 38 -4 36 0 | 0 0 0 2 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 43 -4 36 0 | 93 41 0 23 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 49 -5 36 0 | 114 100 0 40 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 55 -5 36 0 | 80 80 0 20 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 61 -6 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 68 -6 35 0 | 126 52 0 785 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 76 -6 35 0 | 121 74 0 60 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 82 -8 34 0 | 147 66 0 41 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 90 -8 34 0 | 140 80 0 36 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 98 -8 33 0 | 157 90 0 43 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 107 -8 33 0 | 122 114 0 3 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 117 -8 33 0 | 310 56 0 1699 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 128 -8 32 0 | 241 106 0 61 0
JUN-26 4600 P 0 0 0 0 0 | 117 117 117 140 -8 32 1 | 286 83 1 349 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 153 -9 32 0 | 343 87 0 141 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 166 -10 31 0 | 409 95 0 219 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 181 -10 31 0 | 433 101 0 68 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 197 -10 31 0 | 442 107 0 265 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 214 -11 31 0 | 461 121 0 101 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 234 -11 30 0 | 554 122 0 1212 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 254 -11 30 0 | 580 142 0 190 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 276 -12 30 0 | 553 127 0 1734 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 325 -11 30 0 | 596 144 0 1040 0
JUN-26 5200 P 0 0 0 0 0 | 325 375 325 379 -11 30 3 | 646 184 3 1955 0
JUN-26 5300 P 0 0 0 0 0 | 392 392 392 438 -13 30 29 | 668 208 29 279 +20
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 502 -17 30 0 | 721 215 0 452 0
JUN-26 5500 P 0 0 0 0 0 | 570 570 567 572 -17 30 2 | 730 240 2 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 646 -16 30 0 | 633 322 0 207 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 727 -11 31 0 | 695 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 806 -12 31 0 | 746 404 0 574 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 889 -11 31 0 | 562 382 0 99 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 974 -11 31 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1061 -10 31 0 | 1330 800 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1150 -10 32 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1240 -10 32 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1332 -10 32 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1425 -10 32 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1519 -10 32 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1614 -10 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1710 -10 32 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1807 -9 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1904 -9 33 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2001 -10 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2099 -9 33 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2197 -10 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2296 -9 34 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2394 -10 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2493 -10 34 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2592 -10 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2691 -10 34 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2791 -9 35 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2890 -10 34 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2990 -9 35 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3089 -10 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3289 -9 36 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3488 -10 35 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3688 -10 36 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3888 -10 37 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4088 -9 38 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4287 -10 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4487 -10 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4687 -10 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4887 -10 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 35 | TOTAL PUT 35 16978 +20
| MONTH PUT/CALL RATIO 1.34
| MONTH TOTAL 61 48184 +25
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 1413 -5 34 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1369 -5 34 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1326 -6 34 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1284 -5 34 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1242 -6 34 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 1200 -6 33 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 1159 -7 33 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 1119 -7 33 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 1079 -7 33 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 1040 -7 33 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 1002 -6 33 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 964 -7 33 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 927 -6 32 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 891 -6 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 855 -6 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 820 -6 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 786 -5 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 753 -5 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 720 -5 32 0 | 512 512 0 6 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 689 -3 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 658 -3 31 0 | 520 520 0 3 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 627 -3 31 0 | 470 470 0 90 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 587 -4 30 0 | 610 422 0 83 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 560 -4 30 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 533 -3 30 0 | 553 384 0 1 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 482 -3 30 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 435 -3 30 0 | 455 449 0 951 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 394 -1 30 0 | 301 301 0 4 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 355 -1 30 0 | 764 272 0 46 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 318 -2 30 0 | 1220 209 0 6 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 285 -3 30 0 | 712 193 0 76 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 256 -3 30 0 | 643 165 0 36 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 230 -2 30 0 | 807 147 0 424 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 206 -2 30 0 | 715 131 0 232 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 185 -2 30 0 | 900 119 0 109 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 167 0 30 0 | 699 197 0 61 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 150 -2 31 0 | 806 125 0 380 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 137 0 31 0 | 883 90 0 102 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 122 -1 31 0 | 721 78 0 114 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 108 -3 31 0 | 228 90 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 96 -4 31 0 | 212 81 0 60 0
SEP-26 6700 C 0 0 0 0 0 | 101 105 101 85 -4 31 26 | 461 80 26 123 +25
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 75 -4 31 0 | 314 64 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 67 -3 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 59 -3 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 52 -1 31 0 | 203 199 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 45 -2 31 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 39 -3 31 0 | 579 98 0 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 35 -2 31 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 31 -2 31 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 27 -2 31 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 24 -2 31 0 | 139 139 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 21 -2 31 0 | 148 147 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 18 -2 31 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 16 -2 31 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 28 29 28 14 -1 31 6 | 68 18 6 39 +4
TOTAL CALL 0 | TOTAL CALL 32 | TOTAL CALL 32 3223 +29
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 63 -13 34 0 | 104 30 0 40 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 69 -13 34 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 76 -14 34 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 84 -13 34 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 92 -14 34 0 | 0 0 0 0 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 103 -15 34 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 113 -14 34 0 | 0 0 0 0 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 123 -15 34 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 133 -14 33 0 | 158 134 0 93 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 145 -12 33 0 | 0 0 0 0 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 157 -10 33 0 | 153 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 169 -9 33 0 | 142 142 0 17 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 182 -7 33 0 | 175 115 0 536 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 195 -7 33 0 | 179 141 0 133 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 206 -10 32 0 | 308 151 0 246 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 224 -6 32 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 237 -8 32 0 | 218 138 0 1131 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 253 -7 32 0 | 208 142 0 2 0
SEP-26 4700 P 0 0 0 0 0 | 266 266 266 271 -7 32 1 | 316 202 1 407 +1
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 288 -8 31 0 | 338 204 0 126 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 308 -7 31 0 | 369 216 0 5253 0
SEP-26 4850 P 0 0 0 0 0 | 326 326 326 327 -7 31 1 | 389 250 1 177 -1
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 348 -7 31 0 | 353 277 0 1083 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 370 -7 31 0 | 287 282 0 156 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 392 -8 31 0 | 422 192 0 1372 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 442 -7 31 0 | 507 250 0 410 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 493 -9 30 0 | 430 291 0 1574 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 550 -9 30 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 610 -12 30 0 | 566 325 0 979 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 673 -13 30 0 | 713 400 0 1292 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 741 -13 30 0 | 601 451 0 32 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 811 -14 30 0 | 695 525 0 213 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 884 -14 30 0 | 700 549 0 279 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 960 -13 30 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1038 -13 30 0 | 1100 651 0 142 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1117 -13 30 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1199 -13 30 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1283 -12 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1368 -13 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1455 -12 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1543 -12 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1633 -11 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1723 -12 31 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1815 -11 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1907 -11 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2000 -11 31 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2095 -10 31 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2189 -11 31 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2285 -10 31 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2381 -10 31 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2477 -10 31 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2574 -10 31 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2671 -10 31 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2768 -10 31 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2866 -10 31 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2964 -9 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 16442 0
| MONTH PUT/CALL RATIO 0.06
| MONTH TOTAL 34 19665 +29
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 2599 +10 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2502 +10 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2405 +9 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2309 +9 36 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2214 +8 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2120 +8 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2027 +7 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1935 +6 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1845 +6 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1756 +5 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1668 +4 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1582 +3 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1498 +2 34 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1457 +2 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1416 +2 34 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1376 +2 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1336 +2 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1297 +2 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1258 +1 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 1220 +1 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1182 0 33 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 1145 0 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1109 +1 33 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1073 0 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1038 0 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1003 0 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 969 0 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 936 0 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 903 0 32 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 871 0 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 839 -1 32 0 | 629 626 0 9 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 809 0 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 779 0 31 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 749 0 31 0 | 608 589 0 834 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 710 -5 30 0 | 670 510 0 47 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 683 -5 30 0 | 630 630 0 400 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 657 -4 30 0 | 1250 490 0 7 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 606 -4 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 652 652 652 560 -3 30 1 | 1034 444 1 72 +1
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 513 -5 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 474 -2 30 0 | 600 515 0 23 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 436 -2 30 0 | 590 314 0 694 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 402 0 30 0 | 880 365 0 105 0
DEC-26 5700 C 0 0 0 0 0 | 420 420 405 366 -3 30 2 | 420 270 2 67 +1
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 341 +1 30 0 | 848 308 0 74 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 310 -2 30 0 | 695 213 0 37 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 287 +1 30 0 | 833 197 0 128 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 260 -3 30 0 | 337 298 0 555 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 243 +2 30 0 | 800 191 0 131 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 220 -2 30 0 | 366 244 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 202 -1 30 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 186 -1 31 0 | 529 128 0 84 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 170 -2 31 0 | 495 125 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 155 -2 31 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 141 -2 31 0 | 440 159 0 79 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 128 -2 31 0 | 410 118 0 207 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 116 -2 30 0 | 389 86 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 105 +1 30 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 92 -2 30 0 | 475 74 0 10 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 76 -1 30 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 62 -1 30 0 | 163 163 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 50 -2 30 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 41 -1 30 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 33 -2 30 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 27 -1 30 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 22 -1 30 0 | 30 30 0 5 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 18 0 30 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 14 -1 30 0 | 165 42 0 47 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 11 -1 30 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 9 -1 30 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 110 39 0 47 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 6 0 30 0 | 19 13 0 4 0
DEC-26 10000 C 0 0 0 0 0 | 19 20 19 5 0 30 4 | 88 11 4 73 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 10750 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 8 -3 37 0 | 43 28 0 57 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 11 -3 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 14 -4 36 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 18 -4 36 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 23 -5 36 0 | 112 20 0 8 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 29 -5 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 36 -6 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 44 -7 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 54 -7 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 65 -8 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 77 -9 34 0 | 118 118 0 12 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 91 -10 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 107 -11 34 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 116 -11 34 0 | 174 174 0 48 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 125 -11 34 0 | 166 95 0 9 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 135 -11 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 145 -11 33 0 | 130 130 0 1 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 160 -12 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 172 -12 34 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 184 -11 33 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 197 -9 33 0 | 0 0 0 700 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 210 -7 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 224 -5 33 0 | 0 0 0 900 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 235 -7 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 248 -7 32 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 262 -10 32 0 | 241 239 0 33 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 279 -8 32 0 | 380 225 0 34 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 295 -8 32 0 | 269 267 0 44 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 309 -10 32 0 | 484 252 0 179 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 329 -8 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 347 -8 32 0 | 526 322 0 246 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 367 -7 31 0 | 343 272 0 34 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 388 -6 31 0 | 538 215 0 1515 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 406 -8 31 0 | 506 329 0 871 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 427 -9 31 0 | 575 364 0 259 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 453 -5 31 0 | 435 435 0 418 0
DEC-26 5000 P 0 0 0 0 0 | 453 453 453 472 -9 31 2 | 620 270 2 8934 +2
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 521 -8 31 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 572 -9 30 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 627 -10 30 0 | 605 397 0 218 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 688 -12 30 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 749 -14 30 0 | 728 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 814 -14 30 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 881 -14 30 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 950 -14 30 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1022 -14 30 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1095 -15 30 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1171 -15 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1248 -15 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1327 -15 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1408 -15 30 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1490 -15 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1574 -15 30 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1659 -15 30 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1745 -15 30 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1833 -15 30 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1921 -15 30 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2011 -15 30 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2101 -15 30 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2285 -14 30 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2471 -14 30 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2659 -15 30 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2850 -14 30 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3042 -15 30 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3236 -14 30 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3431 -14 30 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3627 -13 30 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3823 -14 30 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4020 -14 30 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4218 -14 30 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4416 -14 30 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4615 -13 30 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4814 -13 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 17872 +2
| MONTH PUT/CALL RATIO 0.28
| MONTH TOTAL 9 28622 +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
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1539 +4 32 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1499 +3 32 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1460 +3 32 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1421 +3 32 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1383 +3 32 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1345 +2 31 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1308 +2 31 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1272 +2 31 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1236 +2 31 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1200 +1 31 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 1166 +2 31 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 1131 +1 31 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 1098 +1 31 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 1065 +1 31 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 1033 +1 31 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 1001 +1 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 970 +1 31 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 940 +1 31 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 910 +1 31 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 881 +1 31 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 852 +1 31 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 824 +1 30 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 797 +1 30 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 776 -3 31 0 | 0 0 0 0 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 748 -5 30 0 | 0 0 0 300 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 703 -2 31 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 655 0 30 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 610 -1 30 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 568 -3 30 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 529 -2 30 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 497 +3 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 463 +4 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 430 +3 30 0 | 0 0 0 0 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 399 +3 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 369 +3 30 0 | 0 0 0 1 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 341 +2 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 316 +4 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 0 131 -9 32 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 141 -10 32 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 152 -10 32 0 | 229 219 0 20 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 163 -10 32 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 175 -10 32 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 193 -11 32 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 206 -11 32 0 | 254 238 0 32 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 220 -11 32 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 234 -11 32 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 250 -8 32 0 | 278 278 0 20 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 265 -6 32 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 281 -4 32 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 295 -5 31 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 311 -5 31 0 | 330 328 0 18 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 326 -6 31 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 343 -5 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 360 -5 31 0 | 468 403 0 49 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 378 -6 31 0 | 428 421 0 107 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 397 -6 30 0 | 513 443 0 60 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 421 -5 30 0 | 545 465 0 91 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 437 -9 30 0 | 573 470 0 126 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 459 -5 30 0 | 534 493 0 50 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 481 -9 30 0 | 575 518 0 76 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 504 -9 30 0 | 0 0 0 0 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 527 -10 30 0 | 0 0 0 300 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 576 -10 30 0 | 0 0 0 0 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 628 -10 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 686 -19 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 753 -11 30 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 814 -11 30 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 877 -11 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 942 -11 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1010 -10 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1079 -11 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1150 -11 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1224 -10 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1298 -10 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1055 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1356 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 C 0 0 0 0 0 | 0 0 0 2020 +10 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1935 +9 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1851 +9 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1769 +8 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1689 +8 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1611 +7 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1535 +7 32 0 | 1558 1558 0 1 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1460 +6 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1388 +6 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1318 +6 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1250 +6 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1183 +4 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1119 +4 31 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1058 +4 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 998 +3 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 941 +3 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 885 +2 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 832 +2 30 0 | 679 673 0 40 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 732 +1 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 652 +1 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 580 0 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 516 0 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 459 0 31 0 | 869 334 0 41 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 408 -1 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 363 -1 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 323 -1 31 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 287 -2 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 256 -1 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 228 -1 31 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 203 -2 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 181 -2 32 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 162 -2 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 145 -2 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 130 -2 32 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 117 -1 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 105 -1 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 94 -2 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 85 -1 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 77 -1 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 69 -2 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 63 -1 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 57 -1 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 52 -1 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 87 -3 33 0 | 107 80 0 2 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 102 -4 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 118 -4 33 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 136 -5 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 156 -5 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 178 -6 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 202 -6 32 0 | 243 243 0 20 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 227 -7 32 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 255 -7 32 0 | 338 283 0 54 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 285 -7 32 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 317 -7 32 0 | 407 406 0 40 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 350 -9 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 386 -9 31 0 | 482 381 0 9 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 425 -9 31 0 | 499 499 0 2 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 465 -10 31 0 | 544 422 0 115 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 508 -10 31 0 | 535 437 0 74 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 552 -11 30 0 | 636 631 0 28 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 599 -11 30 0 | 689 502 0 86 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 699 -12 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 819 -12 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 947 -13 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1083 -13 30 0 | 1210 724 0 44 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1226 -13 31 0 | 1368 827 0 44 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1375 -14 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1530 -14 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1690 -14 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1854 -15 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2023 -14 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2195 -14 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2370 -15 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2548 -15 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2729 -15 32 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2912 -15 32 0 | 3205 2510 0 2 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3097 -15 32 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3284 -14 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3472 -14 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3661 -15 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3852 -14 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4044 -14 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4236 -15 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4430 -14 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4624 -14 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4819 -14 33 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 541 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 697 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 1719 +7 31 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1647 +6 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1577 +6 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1509 +5 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1443 +5 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1379 +4 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1317 +4 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1257 +3 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1199 +3 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1143 +2 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1089 +2 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1037 +2 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 987 +1 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 893 +1 30 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 811 0 30 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 737 0 30 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 670 0 30 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 608 -1 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 552 -2 30 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 501 -2 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 456 -1 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 414 -2 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 376 -2 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 342 -2 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 311 -3 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 283 -3 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 258 -2 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 235 -3 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 215 -2 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 0 230 -6 31 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 258 -7 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 288 -7 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 320 -8 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 354 -8 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 390 -9 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 428 -9 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 468 -10 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 510 -10 30 0 | 604 604 0 14 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 554 -11 30 0 | 651 572 0 134 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 600 -11 30 0 | 635 610 0 142 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 648 -11 30 0 | 666 550 0 179 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 698 -12 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 804 -12 30 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 922 -13 30 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1048 -13 30 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1181 -13 30 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1319 -14 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1463 -15 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1612 -15 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1767 -14 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1925 -15 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2087 -15 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2253 -15 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2422 -16 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2594 -16 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2769 -15 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2946 -16 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3126 -15 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 704 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 766 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 C 0 0 0 0 0 | 0 0 0 1852 +7 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1783 +6 32 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1715 +5 32 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1650 +5 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1586 +4 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1524 +4 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1464 +4 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1405 +3 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1348 +3 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1293 +3 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1239 +2 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1187 +2 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1137 +2 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1041 +1 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 951 +1 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 878 0 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 810 -1 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 749 -1 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 692 -2 30 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 640 -2 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 592 -2 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 549 -2 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 509 -2 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 472 -3 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 0 310 -7 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 341 -8 32 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 373 -9 32 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 408 -9 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 444 -10 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 482 -10 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 522 -10 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 563 -11 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 606 -11 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 651 -11 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 697 -12 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 745 -12 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 795 -12 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 899 -13 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1009 -13 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1136 -14 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1268 -15 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1407 -15 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1550 -16 30 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1698 -16 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1850 -16 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2007 -16 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2167 -16 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2330 -17 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 0.54
MARKET TOTAL 2495 229057 +552
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED