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 5100 2974 17 27 39 15 4847 -36
C APR-26 5300 2020 51 29 70 46 2130 -34
P APR-26 4700 2001 122 30 129 129 2086 +29
C JUN-26 5500 525 107 30 123 99 1861 -40
P MAR-26 4900 495 108 27 91 51 1647 +45
C MAR-26 5000 481 37 27 82 31 2857 -58
C MAR-26 5200 353 8 28 17 7 16044 -20
P MAR-26 4500 219 14 37 15 7 3412 +5
C JUN-26 5700 167 74 30 75 70 181 -31
P MAR-26 4850 150 82 27 84 39 870 +33
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 MAR 2026, THURSDAY 20 MAR 2026, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1366 -126 0 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1316 -126 0 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1266 -126 0 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1216 -126 0 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1166 -126 0 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1117 -125 63 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1067 -125 60 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1017 -125 57 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 967 -125 55 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 917 -125 52 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 867 -125 49 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 818 -125 51 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 768 -125 48 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 719 -124 47 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 670 -124 47 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 621 -123 45 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 572 -123 43 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 523 -123 41 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 475 -122 40 0 | 600 600 0 2 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 428 -120 39 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 381 -119 37 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 335 -118 36 0 | 467 467 0 1 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 290 -116 34 0 | 269 261 0 20 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 247 -113 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 202 -114 30 0 | 619 202 0 7 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 161 -112 28 0 | 348 178 0 30 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 127 -105 28 0 | 598 155 0 1033 0
MAR-26 4850 C 0 0 0 0 0 | 102 102 93 97 -92 27 31 | 553 93 31 81 +9
MAR-26 4900 C 0 0 0 0 0 | 105 105 65 72 -81 27 40 | 270 65 40 64 +10
MAR-26 4950 C 0 0 0 0 0 | 91 109 48 52 -69 27 73 | 621 48 73 104 +45
MAR-26 5000 C 0 0 0 0 0 | 70 82 31 37 -58 27 481 | 1272 31 481 2857 +210
MAR-26 5100 C 0 0 0 0 0 | 34 39 15 17 -36 27 2974 | 831 15 2974 4847 -1560
MAR-26 5200 C 0 0 0 0 0 | 16 17 7 8 -20 28 353 | 920 7 353 16044 +70
MAR-26 5300 C 0 0 0 0 0 | 8 9 6 3 -11 27 59 | 1319 6 59 2974 -4
MAR-26 5400 C 0 0 0 0 0 | 5 6 3 1 -6 27 135 | 1029 3 135 1875 -119
MAR-26 5500 C 0 0 0 0 0 | 3 4 2 1 -2 32 58 | 1466 2 58 2868 -24
MAR-26 5600 C 0 0 0 0 0 | 2 2 1 1 -1 36 12 | 1378 1 12 1946 +8
MAR-26 5700 C 0 0 0 0 0 | 1 1 1 1 0 40 2 | 1083 1 2 2898 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 781 2 0 12354 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 759 3 0 2151 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 790 2 0 3536 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 868 1 0 2776 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 925 1 0 1734 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 852 2 0 2184 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 460 1 0 326 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 660 1 0 337 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 435 1 0 166 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 116 3 0 163 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 106 1 0 6355 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 525 6 0 367 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 318 5 0 677 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 215 4 0 465 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 200 2 0 260 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 255 1 0 155 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 180 1 0 77 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 255 17 0 12 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 317 17 0 37 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 142 6 0 18 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 147 130 0 26 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 23 3 0 4 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 22 12 0 26 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 110 1 0 48 0
TOTAL CALL 0 | TOTAL CALL 4218 | TOTAL CALL 4218 71905 -1355
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 78 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 | 1 1 1 1 0 72 24 | 30 1 24 107 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 | 1 1 1 1 0 66 2 | 11 1 2 29 -2
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 12 4 0 41 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 7 6 0 106 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 31 5 0 129 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 22 3 0 3 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 24 8 0 72 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 23 2 0 62 0
MAR-26 4100 P 0 0 0 0 0 | 4 4 4 2 +1 48 1 | 33 4 1 145 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 3 +2 47 0 | 161 7 0 136 0
MAR-26 4200 P 0 0 0 0 0 | 5 6 5 4 +3 47 24 | 75 3 24 618 -14
MAR-26 4250 P 0 0 0 0 0 | 6 7 5 5 +3 45 20 | 145 3 20 119 -16
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 6 +3 43 0 | 83 3 0 356 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 8 +4 42 0 | 85 6 0 985 0
MAR-26 4400 P 0 0 0 0 0 | 6 6 6 9 +4 40 6 | 91 5 6 365 +6
MAR-26 4450 P 0 0 0 0 0 | 7 11 6 11 +4 38 12 | 79 6 12 547 +12
MAR-26 4500 P 0 0 0 0 0 | 9 15 7 14 +5 37 219 | 252 6 219 3412 +110
MAR-26 4550 P 0 0 0 0 0 | 14 14 14 18 +7 35 2 | 333 7 2 205 +2
MAR-26 4600 P 0 0 0 0 0 | 14 20 11 23 +9 34 40 | 117 8 40 1686 +7
MAR-26 4650 P 0 0 0 0 0 | 19 25 18 30 +12 33 37 | 261 9 37 790 +10
MAR-26 4700 P 0 0 0 0 0 | 23 43 23 38 +15 31 75 | 394 11 75 844 +10
MAR-26 4750 P 0 0 0 0 0 | 30 48 30 49 +19 30 53 | 413 13 53 489 +24
MAR-26 4800 P 0 0 0 0 0 | 33 65 33 62 +24 28 132 | 378 15 132 2239 +11
MAR-26 4850 P 0 0 0 0 0 | 39 84 39 82 +33 27 150 | 474 20 150 870 -32
MAR-26 4900 P 0 0 0 0 0 | 65 91 51 108 +45 27 495 | 427 25 495 1647 -34
MAR-26 4950 P 0 0 0 0 0 | 89 148 68 137 +57 27 93 | 518 33 93 773 +32
MAR-26 5000 P 0 0 0 0 0 | 97 158 97 173 +71 27 34 | 541 40 34 4522 -22
MAR-26 5100 P 0 0 0 0 0 | 173 223 173 250 +90 26 13 | 597 58 13 4477 -1
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 341 +106 27 0 | 653 66 0 912 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 437 +122 27 0 | 588 87 0 1058 0
MAR-26 5400 P 0 0 0 0 0 | 520 520 520 535 +120 27 2 | 651 96 2 4261 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 634 +123 0 0 | 716 115 0 3225 0
MAR-26 5600 P 0 0 0 0 0 | 729 729 729 734 +125 0 2 | 729 150 2 734 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 834 +126 0 0 | 514 187 0 3823 0
MAR-26 5800 P 0 0 0 0 0 | 890 890 890 934 +126 0 2 | 990 224 2 2303 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1034 +126 0 0 | 820 262 0 455 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1134 +126 0 0 | 1052 321 0 2214 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1234 +126 0 0 | 1110 359 0 85 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1334 +126 0 0 | 832 542 0 510 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1434 +126 0 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1534 +126 0 0 | 1023 705 0 1 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1634 +126 0 0 | 1520 515 0 25 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1734 +126 0 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1834 +126 0 0 | 1133 1133 0 1 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1934 +126 0 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 2034 +126 0 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2134 +126 0 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2234 +126 0 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2334 +126 0 0 | 1782 1388 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2434 +126 0 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2534 +126 0 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 2634 +126 0 0 | 2076 1065 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2734 +126 0 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2834 +126 0 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2934 +126 0 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 3034 +126 0 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 3134 +126 0 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 3234 +126 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1438 | TOTAL PUT 1438 45922 +103
| MONTH PUT/CALL RATIO 0.34
| MONTH TOTAL 5656 117827 -1252
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 1073 -126 41 0 | 0 0 0 0 0
APR-26 3850 C 0 0 0 0 0 | 0 0 0 1024 -126 40 0 | 0 0 0 0 0
APR-26 3900 C 0 0 0 0 0 | 0 0 0 976 -125 40 0 | 0 0 0 0 0
APR-26 3950 C 0 0 0 0 0 | 0 0 0 929 -124 40 0 | 0 0 0 0 0
APR-26 4000 C 0 0 0 0 0 | 0 0 0 881 -123 39 0 | 0 0 0 0 0
APR-26 4050 C 0 0 0 0 0 | 0 0 0 834 -122 38 0 | 0 0 0 0 0
APR-26 4100 C 0 0 0 0 0 | 0 0 0 787 -122 38 0 | 0 0 0 0 0
APR-26 4150 C 0 0 0 0 0 | 0 0 0 741 -121 37 0 | 0 0 0 0 0
APR-26 4200 C 0 0 0 0 0 | 0 0 0 696 -119 37 0 | 0 0 0 0 0
APR-26 4250 C 0 0 0 0 0 | 0 0 0 651 -118 36 0 | 0 0 0 0 0
APR-26 4300 C 0 0 0 0 0 | 0 0 0 606 -117 35 0 | 0 0 0 0 0
APR-26 4350 C 0 0 0 0 0 | 0 0 0 563 -115 35 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 520 -114 34 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 479 -112 34 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 438 -110 33 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 399 -108 32 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 357 -109 31 0 | 0 0 0 0 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 325 -102 31 0 | 0 0 0 0 0
APR-26 4700 C 0 0 0 0 0 | 0 0 0 287 -102 30 0 | 520 291 0 2 0
APR-26 4750 C 0 0 0 0 0 | 0 0 0 253 -100 30 0 | 281 281 0 14 0
APR-26 4800 C 0 0 0 0 0 | 0 0 0 223 -95 29 0 | 327 232 0 22 0
APR-26 4850 C 0 0 0 0 0 | 0 0 0 196 -84 29 0 | 320 210 0 54 0
APR-26 4900 C 0 0 0 0 0 | 186 186 186 170 -79 29 2 | 389 186 2 28 +1
APR-26 4950 C 0 0 0 0 0 | 180 180 180 147 -74 28 4 | 335 180 4 137 +4
APR-26 5000 C 0 0 0 0 0 | 146 146 121 128 -67 28 24 | 278 121 24 62 +18
APR-26 5100 C 0 0 0 0 0 | 141 141 95 96 -54 29 22 | 280 95 22 268 +4
APR-26 5200 C 0 0 0 0 0 | 106 106 73 71 -42 29 15 | 303 73 15 157 +5
APR-26 5300 C 0 0 0 0 0 | 70 70 46 51 -34 29 2020 | 508 46 2020 2130 +1916
APR-26 5400 C 0 0 0 0 0 | 50 50 34 37 -26 29 15 | 271 34 15 241 +8
APR-26 5500 C 0 0 0 0 0 | 39 39 25 26 -20 29 20 | 315 25 20 135 -5
APR-26 5600 C 0 0 0 0 0 | 25 25 19 18 -16 29 17 | 403 19 17 345 0
APR-26 5700 C 0 0 0 0 0 | 18 18 13 13 -12 30 35 | 352 13 35 146 +26
APR-26 5800 C 0 0 0 0 0 | 13 14 10 9 -9 30 13 | 322 10 13 194 +8
APR-26 5900 C 0 0 0 0 0 | 0 0 0 6 -6 30 0 | 343 15 0 63 0
APR-26 6000 C 0 0 0 0 0 | 0 0 0 4 -5 30 0 | 338 12 0 57 0
APR-26 6100 C 0 0 0 0 0 | 0 0 0 3 -3 31 0 | 101 9 0 57 0
APR-26 6200 C 0 0 0 0 0 | 6 6 5 2 -2 31 29 | 209 5 29 157 -18
APR-26 6300 C 0 0 0 0 0 | 5 5 5 1 -2 30 5 | 263 5 5 699 -5
APR-26 6400 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 148 6 0 49 0
APR-26 6500 C 0 0 0 0 0 | 4 4 4 1 0 34 3 | 53 4 3 25 +3
APR-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 191 4 0 34 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 103 6 0 27 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 110 6 0 11 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 111 6 0 97 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 99 4 0 69 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 60 4 0 26 0
TOTAL CALL 0 | TOTAL CALL 2224 | TOTAL CALL 2224 5306 +1965
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 | 13 13 13 9 +3 41 1 | 50 10 1 3 +1
APR-26 3850 P 0 0 0 0 0 | 0 0 0 11 +4 41 0 | 0 0 0 0 0
APR-26 3900 P 0 0 0 0 0 | 0 0 0 13 +5 41 0 | 21 21 0 37 0
APR-26 3950 P 0 0 0 0 0 | 0 0 0 15 +5 40 0 | 36 15 0 40 0
APR-26 4000 P 0 0 0 0 0 | 0 0 0 18 +6 39 0 | 55 12 0 24 0
APR-26 4050 P 0 0 0 0 0 | 0 0 0 21 +7 39 0 | 60 33 0 5 0
APR-26 4100 P 0 0 0 0 0 | 0 0 0 24 +8 38 0 | 65 26 0 93 0
APR-26 4150 P 0 0 0 0 0 | 0 0 0 28 +9 38 0 | 71 21 0 83 0
APR-26 4200 P 0 0 0 0 0 | 31 31 31 32 +9 37 61 | 73 20 61 110 +58
APR-26 4250 P 0 0 0 0 0 | 33 39 33 37 +10 36 17 | 85 22 17 33 +13
APR-26 4300 P 0 0 0 0 0 | 0 0 0 42 +11 35 0 | 67 22 0 157 0
APR-26 4350 P 0 0 0 0 0 | 0 0 0 48 +11 35 0 | 99 31 0 82 0
APR-26 4400 P 0 0 0 0 0 | 49 49 49 55 +14 34 2 | 130 32 2 112 +1
APR-26 4450 P 0 0 0 0 0 | 0 0 0 63 +16 33 0 | 145 32 0 22 0
APR-26 4500 P 0 0 0 0 0 | 56 58 56 72 +18 33 3 | 150 34 3 63 +1
APR-26 4550 P 0 0 0 0 0 | 67 67 67 83 +21 32 1 | 138 41 1 162 0
APR-26 4600 P 0 0 0 0 0 | 68 76 68 94 +23 31 5 | 182 50 5 53 +1
APR-26 4650 P 0 0 0 0 0 | 0 0 0 107 +25 31 0 | 132 48 0 50 0
APR-26 4700 P 0 0 0 0 0 | 129 129 129 122 +29 30 2001 | 228 58 2001 2086 +2000
APR-26 4750 P 0 0 0 0 0 | 0 0 0 140 +33 30 1 | 233 68 1 507 +1
APR-26 4800 P 0 0 0 0 0 | 134 171 132 160 +39 29 14 | 272 78 14 283 -2
APR-26 4850 P 0 0 0 0 0 | 175 189 175 182 +45 29 102 | 299 110 102 449 +83
APR-26 4900 P 0 0 0 0 0 | 184 184 184 206 +49 29 1 | 317 70 1 165 0
APR-26 4950 P 0 0 0 0 0 | 195 233 195 233 +55 28 53 | 233 105 53 105 +48
APR-26 5000 P 0 0 0 0 0 | 239 239 239 263 +61 28 1 | 356 83 1 281 +1
APR-26 5100 P 0 0 0 0 0 | 0 0 0 328 +72 28 0 | 407 130 0 192 0
APR-26 5200 P 0 0 0 0 0 | 320 320 320 409 +89 29 1 | 373 101 1 161 0
APR-26 5300 P 0 0 0 0 0 | 0 0 0 489 +104 29 0 | 511 141 0 132 0
APR-26 5400 P 0 0 0 0 0 | 553 553 553 567 +95 28 2 | 599 277 2 33 +2
APR-26 5500 P 0 0 0 0 0 | 0 0 0 662 +107 29 0 | 600 170 0 69 0
APR-26 5600 P 0 0 0 0 0 | 0 0 0 754 +112 29 0 | 677 220 0 202 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 848 +116 29 0 | 850 286 0 140 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 944 +120 29 0 | 0 0 0 0 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 1041 +122 29 0 | 800 800 0 1 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 1140 +125 30 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 1238 +125 29 0 | 985 985 0 1 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 1337 +126 29 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 1437 +128 30 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 1537 +128 32 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1636 +128 0 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1736 +128 0 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1836 +129 0 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1936 +129 0 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 2036 +129 0 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 2136 +129 0 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 2236 +129 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2266 | TOTAL PUT 2266 5936 +2208
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 4490 11242 +4173
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 1092 -119 38 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1045 -119 38 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 999 -118 38 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 953 -117 37 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 908 -116 37 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 863 -115 36 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 819 -114 36 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 775 -113 35 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 732 -112 35 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 690 -110 35 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 649 -108 34 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 608 -107 34 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 568 -106 33 0 | 0 0 0 1 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 530 -104 33 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 492 -102 33 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 456 -100 32 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 414 -104 31 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 387 -95 31 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 349 -98 30 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 319 -94 30 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 290 -90 30 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 263 -82 30 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 239 -77 30 0 | 0 0 0 1 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 215 -74 29 0 | 285 284 0 4 0
MAY-26 5000 C 0 0 0 0 0 | 206 206 206 194 -69 29 1 | 390 206 1 3 +1
MAY-26 5100 C 0 0 0 0 0 | 0 0 0 158 -59 29 0 | 513 197 0 2 0
MAY-26 5200 C 0 0 0 0 0 | 141 141 141 128 -50 29 9 | 406 141 9 10 +5
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 103 -43 30 0 | 206 141 0 2 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 82 -37 30 0 | 377 170 0 1 0
MAY-26 5500 C 0 0 0 0 0 | 93 93 93 65 -32 30 1 | 326 80 1 9 +1
MAY-26 5600 C 0 0 0 0 0 | 50 50 50 51 -28 30 20 | 119 50 20 67 +20
MAY-26 5700 C 0 0 0 0 0 | 39 39 38 39 -24 30 4 | 110 38 4 57 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 31 -20 30 0 | 235 46 0 64 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 25 -16 30 0 | 194 37 0 65 0
MAY-26 6000 C 0 0 0 0 0 | 26 26 26 19 -15 30 4 | 163 26 4 318 +4
MAY-26 6100 C 0 0 0 0 0 | 19 19 19 14 -13 30 4 | 139 19 4 28 -4
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 11 -10 31 0 | 129 30 0 10 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 8 -9 31 0 | 113 18 0 0 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 6 -7 31 0 | 115 17 0 71 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 5 -5 31 0 | 107 59 0 65 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 4 -4 32 0 | 70 17 0 3 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 3 -3 32 0 | 62 13 0 5 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 2 -3 31 0 | 31 16 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1 -3 30 0 | 48 48 0 1 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 56 24 0 14 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 41 15 0 26 0
TOTAL CALL 0 | TOTAL CALL 43 | TOTAL CALL 43 827 +27
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 23 +7 38 0 | 36 30 0 4 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 27 +8 38 0 | 0 0 0 0 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 31 +9 38 0 | 23 23 0 1 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 35 +10 37 0 | 0 0 0 0 0
MAY-26 4000 P 0 0 0 0 0 | 43 43 43 40 +10 37 1 | 76 43 1 221 +1
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 45 +11 37 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 51 +12 36 0 | 0 0 0 0 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 58 +14 36 0 | 0 0 0 0 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 64 +14 35 0 | 52 42 0 324 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 71 +14 35 0 | 0 0 0 0 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 79 +15 34 0 | 69 69 0 52 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 87 +17 33 0 | 0 0 0 0 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 96 +18 33 0 | 0 0 0 0 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 108 +21 33 0 | 168 168 0 34 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 120 +24 32 0 | 183 70 0 304 0
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 133 +26 32 0 | 134 77 0 48 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 148 +28 31 0 | 217 74 0 243 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 164 +31 31 0 | 108 91 0 287 0
MAY-26 4700 P 0 0 0 0 0 | 0 0 0 182 +35 31 0 | 225 72 0 182 0
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 202 +39 30 0 | 255 75 0 320 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 223 +43 30 0 | 280 83 0 6 0
MAY-26 4850 P 0 0 0 0 0 | 236 238 236 246 +47 30 7 | 268 127 7 55 +7
MAY-26 4900 P 0 0 0 0 0 | 245 245 245 271 +50 30 29 | 275 189 29 69 +29
MAY-26 4950 P 0 0 0 0 0 | 270 270 270 297 +54 29 27 | 358 155 27 117 +27
MAY-26 5000 P 0 0 0 0 0 | 303 303 303 327 +59 29 1 | 424 168 1 185 +1
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 388 +67 29 0 | 404 313 0 52 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 463 +81 30 0 | 416 282 0 5 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 537 +95 30 0 | 582 310 0 7 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 615 +87 30 0 | 396 342 0 28 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 698 +93 30 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 783 +97 30 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 872 +102 30 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 962 +105 30 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 1055 +108 30 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 1149 +111 30 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1245 +114 30 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1342 +116 31 0 | 1095 1095 0 1 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1439 +118 31 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1537 +119 31 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1635 +120 30 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1734 +121 30 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1833 +122 30 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1933 +123 31 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 2032 +123 30 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 2132 +124 31 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2232 +125 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 65 | TOTAL PUT 65 2545 +65
| MONTH PUT/CALL RATIO 1.51
| MONTH TOTAL 108 3372 +92
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 2569 -128 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2469 -128 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2370 -127 47 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2270 -128 44 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2171 -127 45 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2071 -127 43 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1972 -127 42 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1873 -127 41 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1775 -126 41 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1677 -126 40 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1580 -125 40 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1484 -124 39 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1389 -123 39 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1295 -122 38 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1202 -120 38 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1111 -119 37 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1066 -118 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1022 -117 36 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 978 -116 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 935 -114 36 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 892 -114 35 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 850 -112 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 809 -111 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 768 -110 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 728 -108 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 689 -107 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 651 -105 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 614 -103 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 577 -102 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 542 -99 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 508 -97 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 474 -95 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 442 -93 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 411 -90 31 0 | 620 386 0 12 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 377 -92 31 0 | 400 380 0 3 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 349 -89 30 0 | 370 350 0 3 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 324 -78 30 0 | 457 322 0 5 0
JUN-26 4900 C 0 0 0 0 0 | 320 320 320 299 -75 30 1 | 401 298 1 153 +1
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 275 -73 30 0 | 450 283 0 120 0
JUN-26 5000 C 0 0 0 0 0 | 268 268 246 257 -66 30 22 | 515 246 22 4013 -20
JUN-26 5100 C 0 0 0 0 0 | 207 207 207 214 -62 30 25 | 532 207 25 242 +25
JUN-26 5200 C 0 0 0 0 0 | 171 171 171 182 -54 30 57 | 809 171 57 498 +46
JUN-26 5300 C 0 0 0 0 0 | 171 171 154 153 -48 30 5 | 809 153 5 1112 +3
JUN-26 5400 C 0 0 0 0 0 | 130 130 130 129 -43 30 83 | 653 130 83 99 +51
JUN-26 5500 C 0 0 0 0 0 | 123 123 99 107 -40 30 525 | 1136 99 525 1861 +461
JUN-26 5600 C 0 0 0 0 0 | 84 84 84 89 -35 30 17 | 659 84 17 4039 +14
JUN-26 5700 C 0 0 0 0 0 | 75 75 70 74 -31 30 167 | 718 70 167 181 +94
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 61 -28 30 0 | 500 72 0 436 0
JUN-26 5900 C 0 0 0 0 0 | 54 54 48 51 -23 30 43 | 627 48 43 137 +36
JUN-26 6000 C 0 0 0 0 0 | 52 52 46 43 -19 31 5 | 910 46 5 5635 +5
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 35 -18 31 0 | 1000 50 0 1100 0
JUN-26 6200 C 0 0 0 0 0 | 32 32 32 28 -18 31 2 | 353 32 2 304 -2
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 23 -15 31 0 | 786 40 0 883 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 18 -14 31 0 | 542 28 0 4896 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 15 -11 31 0 | 505 26 0 4720 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 12 -10 31 0 | 471 34 0 142 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 10 -8 31 0 | 440 24 0 223 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 7 -8 31 0 | 271 25 0 84 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 6 -6 31 0 | 160 25 0 85 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 4 -6 30 0 | 421 28 0 93 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 3 -5 30 0 | 263 35 0 85 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 2 -5 30 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 -4 28 0 | 128 16 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 -3 29 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 265 10 0 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 6 6 0 4 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 209 6 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 10 8 0 8 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 270 7 0 39 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 24 17 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 23 15 0 34 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 109 12 0 116 0
TOTAL CALL 0 | TOTAL CALL 952 | TOTAL CALL 952 31915 +714
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 | 7 7 7 1 0 52 2 | 12 5 2 55 +2
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 14 13 0 16 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 19 11 0 24 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 13 10 0 23 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 22 10 0 74 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 18 10 0 44 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 3 +1 42 0 | 26 11 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 4 +1 41 0 | 19 10 0 44 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 6 +2 41 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 8 +2 40 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 11 +3 40 0 | 34 15 0 47 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 15 +4 39 0 | 22 17 0 20 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 20 +5 39 0 | 37 21 0 6 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 26 +6 38 0 | 43 38 0 30 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 33 +8 38 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 42 +9 37 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 47 +10 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 54 +12 37 0 | 61 33 0 39 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 61 +14 36 0 | 0 0 0 2 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 67 +13 36 0 | 93 41 0 56 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 75 +15 36 0 | 114 100 0 40 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 83 +16 35 0 | 80 80 0 20 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 91 +16 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 93 95 93 99 +16 34 14 | 126 52 14 784 -1
JUN-26 4250 P 0 0 0 0 0 | 102 102 102 108 +17 34 26 | 121 74 26 56 +16
JUN-26 4300 P 0 0 0 0 0 | 111 111 111 118 +19 34 7 | 147 66 7 48 +7
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 129 +21 33 0 | 140 80 0 19 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 141 +23 33 0 | 157 90 0 101 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 154 +26 32 0 | 122 114 0 3 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 168 +28 32 0 | 310 56 0 1699 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 184 +31 32 0 | 241 106 0 61 0
JUN-26 4600 P 0 0 0 0 0 | 175 175 175 201 +34 32 1 | 286 83 1 350 +1
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 219 +37 31 0 | 343 87 0 141 0
JUN-26 4700 P 0 0 0 0 0 | 204 228 204 238 +40 31 24 | 409 95 24 243 +24
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 260 +44 31 0 | 433 101 0 68 0
JUN-26 4800 P 0 0 0 0 0 | 243 243 243 282 +47 31 22 | 442 107 22 287 +22
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 306 +50 30 0 | 461 121 0 101 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 331 +53 30 0 | 554 122 0 1212 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 358 +56 30 0 | 580 142 0 190 0
JUN-26 5000 P 0 0 0 0 0 | 345 363 345 387 +60 30 16 | 553 127 16 1750 +16
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 452 +71 30 0 | 596 144 0 1040 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 518 +79 30 0 | 646 184 0 1955 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 589 +92 30 0 | 668 208 0 279 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 664 +84 31 0 | 721 215 0 452 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 742 +88 31 0 | 730 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 823 +92 30 0 | 633 322 0 207 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 907 +96 30 0 | 695 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 994 +100 31 0 | 746 404 0 574 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1082 +102 30 0 | 562 382 0 99 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1173 +106 31 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1265 +108 31 0 | 1330 800 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1358 +110 30 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1453 +113 31 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1549 +115 31 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1645 +116 30 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1742 +118 30 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1840 +119 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1938 +121 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 2037 +122 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2135 +122 30 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2234 +123 30 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2334 +124 31 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2433 +125 30 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2533 +126 31 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2632 +125 30 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2732 +126 31 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2832 +127 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2932 +127 32 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 3031 +126 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3131 +127 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3231 +127 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3331 +127 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3531 +127 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3731 +128 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3931 +128 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4131 +128 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4331 +128 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4531 +128 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4731 +128 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4931 +128 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5131 +128 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 112 | TOTAL PUT 112 17119 +87
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 1064 49034 +801
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 1209 -113 36 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1167 -112 35 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1127 -110 35 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1086 -110 35 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1047 -108 35 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 1007 -108 35 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 969 -106 34 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 931 -105 34 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 894 -103 34 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 857 -102 34 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 822 -100 34 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 787 -98 33 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 752 -97 33 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 718 -96 33 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 686 -94 33 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 654 -92 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 622 -91 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 592 -88 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 562 -87 32 0 | 512 512 0 6 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 526 -92 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 497 -91 31 0 | 520 520 0 3 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 473 -78 31 0 | 470 470 0 90 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 451 -74 31 0 | 610 422 0 83 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 426 -73 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 465 465 440 401 -73 30 40 | 553 384 40 41 +40
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 360 -67 30 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 321 -62 30 0 | 455 449 0 951 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 285 -59 30 0 | 301 301 0 4 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 255 -54 30 0 | 764 272 0 46 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 227 -49 30 0 | 1220 209 0 6 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 203 -45 30 0 | 712 193 0 76 0
SEP-26 5700 C 0 0 0 0 0 | 173 173 173 180 -42 30 15 | 643 165 15 51 +15
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 158 -40 30 0 | 807 147 0 424 0
SEP-26 5900 C 0 0 0 0 0 | 140 140 136 141 -36 30 30 | 715 131 30 229 -3
SEP-26 6000 C 0 0 0 0 0 | 122 122 122 125 -33 31 15 | 900 119 15 107 -2
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 114 -28 31 0 | 699 197 0 61 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 101 -27 31 0 | 806 125 0 380 0
SEP-26 6300 C 0 0 0 0 0 | 85 86 85 89 -25 31 75 | 883 85 75 146 +44
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 78 -24 31 0 | 721 78 0 114 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 68 -24 31 0 | 228 90 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 59 -23 31 0 | 212 81 0 60 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 51 -21 31 0 | 461 80 0 123 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 43 -21 30 0 | 314 64 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 38 -18 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 33 -17 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 28 -14 30 0 | 203 199 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 24 -13 30 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 21 -12 30 0 | 579 98 0 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 18 -11 30 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 16 -9 31 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 13 -9 30 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 12 -7 31 0 | 139 139 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 10 -7 30 0 | 148 147 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 8 -7 30 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 7 -6 30 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 6 -5 30 0 | 68 18 0 39 0
TOTAL CALL 0 | TOTAL CALL 175 | TOTAL CALL 175 3317 +94
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 99 +14 36 0 | 104 30 0 40 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 107 +15 35 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 120 +20 36 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 129 +20 35 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 139 +18 35 0 | 0 0 0 0 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 148 +16 35 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 159 +18 34 0 | 0 0 0 0 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 168 +18 34 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 181 +22 34 0 | 158 134 0 93 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 194 +24 33 0 | 0 0 0 0 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 208 +26 33 0 | 153 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 220 +26 33 0 | 142 142 0 17 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 237 +30 33 0 | 175 115 0 536 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 252 +31 32 0 | 179 141 0 133 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 271 +35 32 0 | 308 151 0 246 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 287 +35 32 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 305 +37 32 0 | 218 138 0 1131 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 326 +39 32 0 | 208 142 0 2 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 349 +43 32 0 | 316 202 0 407 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 371 +46 31 0 | 338 204 0 126 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 396 +50 31 0 | 369 216 0 5253 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 421 +52 31 0 | 389 250 0 177 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 442 +50 31 0 | 353 277 0 1083 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 468 +52 31 0 | 287 282 0 156 0
SEP-26 5000 P 0 0 0 0 0 | 455 455 455 498 +57 31 18 | 455 192 18 1362 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 556 +62 31 0 | 507 250 0 427 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 619 +69 31 0 | 430 291 0 1574 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 684 +79 31 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 753 +73 31 0 | 566 325 0 979 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 824 +76 31 0 | 713 400 0 1292 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 898 +80 31 0 | 601 451 0 32 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 975 +83 31 0 | 695 525 0 213 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1053 +85 31 0 | 700 549 0 279 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1134 +88 31 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1217 +91 31 0 | 1100 651 0 152 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1302 +94 31 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1388 +96 31 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1476 +99 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1565 +101 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1656 +103 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1747 +105 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1840 +107 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1933 +108 30 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2028 +110 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2123 +112 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2218 +113 30 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2314 +114 30 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2411 +115 30 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2508 +116 30 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2606 +118 31 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2703 +118 30 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2802 +120 31 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2900 +120 30 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2998 +120 30 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3097 +121 30 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3196 +122 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 18 | TOTAL PUT 18 16459 0
| MONTH PUT/CALL RATIO 0.10
| MONTH TOTAL 193 19776 +94
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 2363 -125 39 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2268 -124 39 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2173 -123 38 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2079 -122 38 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1986 -121 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1894 -121 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1804 -119 37 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1715 -118 36 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1628 -116 36 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1542 -115 36 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1459 -113 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1377 -111 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1296 -110 35 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1257 -109 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1219 -108 34 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1180 -107 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1143 -106 34 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1106 -105 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1069 -104 34 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 1033 -103 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 998 -102 33 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 964 -100 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 930 -99 33 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 896 -99 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 863 -98 33 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 831 -96 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 800 -95 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 769 -93 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 739 -92 32 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 709 -91 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 680 -90 32 0 | 629 626 0 9 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 648 -93 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 620 -92 31 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 596 -85 31 0 | 608 589 0 834 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 575 -77 31 0 | 670 510 0 47 0
DEC-26 4950 C 0 0 0 0 0 | 590 590 590 546 -79 31 1 | 630 590 1 400 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 524 -77 31 0 | 1250 490 0 7 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 481 -72 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 441 -66 31 0 | 1034 444 0 72 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 404 -63 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 366 -62 31 0 | 600 515 0 23 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 337 -55 31 0 | 590 314 0 694 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 308 -53 31 0 | 880 365 0 105 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 280 -53 31 0 | 420 270 0 67 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 257 -48 31 0 | 848 308 0 74 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 234 -44 31 0 | 695 213 0 37 0
DEC-26 6000 C 0 0 0 0 0 | 216 216 215 213 -43 31 2 | 833 197 2 132 +2
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 195 -39 31 0 | 337 298 0 555 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 176 -38 31 0 | 800 191 0 131 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 161 -35 31 0 | 366 244 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 147 -33 31 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 133 -33 31 0 | 529 128 0 84 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 124 -27 31 0 | 495 125 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 111 -28 31 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 99 -29 31 0 | 440 159 0 79 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 90 -27 31 0 | 410 118 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 81 -28 31 0 | 389 86 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 73 -24 31 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 66 -23 31 0 | 475 74 0 10 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 53 -21 31 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 43 -18 31 0 | 163 163 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 35 -16 31 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 28 -14 31 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 23 -12 31 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 18 -11 31 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 15 -9 31 0 | 30 30 0 5 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 12 -8 31 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 9 -7 30 0 | 165 42 0 47 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 8 -5 31 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 6 -5 31 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 5 -4 31 0 | 110 39 0 47 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 4 -4 31 0 | 19 13 0 4 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 3 -3 30 0 | 88 11 0 73 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 10753 +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 | 35 35 35 16 +4 39 11 | 43 28 11 62 +5
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 20 +4 39 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 25 +5 38 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 31 +6 38 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 38 +7 37 0 | 112 20 0 8 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 46 +7 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 56 +9 37 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 67 +10 36 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 80 +12 36 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 94 +13 36 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 111 +15 35 0 | 118 118 0 12 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 129 +17 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 148 +18 35 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 159 +19 35 0 | 174 174 0 48 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 176 +25 35 0 | 166 95 0 10 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 188 +27 35 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 194 +16 34 0 | 130 130 0 1 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 210 +21 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 222 +22 34 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 231 +20 33 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 247 +24 33 0 | 0 0 0 700 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 262 +26 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 275 +26 33 0 | 0 0 0 900 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 292 +28 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 310 +31 32 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 325 +31 32 0 | 241 239 0 33 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 344 +31 32 0 | 380 225 0 34 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 362 +34 32 0 | 269 267 0 44 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 384 +36 32 0 | 484 252 0 179 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 408 +42 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 424 +37 31 0 | 526 322 0 246 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 448 +42 31 0 | 343 272 0 34 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 472 +42 31 0 | 538 215 0 1515 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 496 +45 31 0 | 506 329 0 871 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 526 +51 31 0 | 575 364 0 259 0
DEC-26 4950 P 0 0 0 0 0 | 510 510 510 549 +51 31 1 | 510 435 1 419 +1
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 574 +50 31 0 | 620 270 0 8934 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 630 +53 31 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 696 +64 31 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 759 +75 31 0 | 605 397 0 218 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 826 +67 31 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 894 +70 31 0 | 795 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 965 +73 31 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1038 +75 31 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1113 +78 31 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1190 +80 31 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1269 +83 31 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1349 +85 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1431 +87 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1515 +90 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1600 +92 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1686 +94 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1773 +95 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1862 +98 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1951 +99 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2042 +101 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2133 +102 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2225 +104 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2318 +105 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2505 +107 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2695 +110 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2887 +112 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3080 +114 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3275 +116 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3470 +117 31 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3667 +119 31 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3864 +120 31 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4061 +121 30 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4260 +123 31 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4458 +123 31 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4657 +124 31 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4856 +124 31 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5055 +125 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 17879 +6
| MONTH PUT/CALL RATIO 4.00
| MONTH TOTAL 15 28632 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1343 -110 33 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1306 -108 33 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1269 -107 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1232 -106 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1197 -104 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1161 -104 32 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1127 -102 32 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1093 -101 32 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1059 -100 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1026 -99 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 994 -97 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 962 -96 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 931 -95 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 901 -93 32 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 871 -92 32 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 842 -91 32 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 814 -89 31 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 786 -87 31 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 758 -87 31 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 732 -84 31 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 716 -73 32 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 696 -66 32 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 671 -78 32 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 646 -77 32 0 | 0 0 0 0 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 621 -77 31 0 | 0 0 0 300 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 576 -74 31 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 536 -68 31 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 498 -62 31 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 462 -62 31 0 | 574 517 0 134 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 428 -59 31 0 | 488 481 0 45 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 396 -57 31 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 366 -57 31 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 339 -51 31 0 | 0 0 0 0 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 314 -51 31 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 290 -49 31 0 | 0 0 0 1 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 270 -42 31 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 252 -40 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 480 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 0 179 +19 33 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 192 +21 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 211 +28 33 0 | 229 219 0 20 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 223 +28 33 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 239 +24 33 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 251 +26 33 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 265 +26 33 0 | 254 238 0 32 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 279 +29 32 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 294 +28 32 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 305 +26 32 0 | 279 278 0 39 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 325 +31 32 0 | 294 294 0 15 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 342 +32 32 0 | 310 310 0 15 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 360 +35 31 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 375 +31 31 0 | 330 328 0 18 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 397 +37 31 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 417 +39 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 438 +40 31 0 | 468 403 0 49 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 457 +40 31 0 | 428 421 0 107 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 480 +42 30 0 | 513 443 0 60 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 504 +45 30 0 | 545 465 0 91 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 527 +45 30 0 | 573 458 0 137 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 551 +46 30 0 | 534 493 0 50 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 576 +48 30 0 | 575 505 0 119 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 602 +51 30 0 | 531 524 0 52 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 645 +69 31 0 | 554 549 0 344 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 703 +73 31 0 | 0 0 0 0 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 764 +81 31 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 826 +65 31 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 891 +68 31 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 958 +71 31 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 1028 +74 31 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1099 +77 31 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1172 +79 31 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1246 +81 31 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1323 +84 31 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1401 +86 31 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1480 +88 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1254 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1734 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 1801 -118 34 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1719 -117 34 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1639 -116 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1561 -114 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1485 -112 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1411 -110 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1339 -108 33 0 | 1558 1558 0 1 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1269 -107 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1202 -104 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1137 -101 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1074 -99 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1013 -96 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 954 -94 32 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 898 -91 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 843 -89 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 792 -86 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 742 -83 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 694 -81 31 0 | 679 673 0 40 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 616 -64 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 547 -58 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 485 -53 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 430 -48 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 381 -44 31 0 | 869 334 0 41 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 338 -40 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 299 -37 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 266 -33 32 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 236 -30 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 210 -27 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 187 -24 32 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 166 -22 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 148 -20 33 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 132 -18 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 118 -17 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 106 -15 33 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 95 -13 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 85 -12 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 77 -11 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 69 -10 34 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 62 -9 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 56 -9 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 51 -8 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 46 -7 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 42 -6 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 0 113 +11 34 0 | 107 80 0 2 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 131 +12 34 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 151 +13 33 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 173 +15 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 197 +17 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 223 +19 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 251 +21 33 0 | 243 243 0 20 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 281 +22 32 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 314 +25 32 0 | 338 283 0 54 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 349 +28 32 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 386 +30 32 0 | 407 406 0 40 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 425 +33 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 466 +35 32 0 | 482 381 0 9 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 510 +38 31 0 | 499 499 0 2 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 555 +40 31 0 | 544 422 0 115 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 604 +43 31 0 | 535 437 0 74 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 654 +46 31 0 | 636 631 0 28 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 706 +48 31 0 | 689 502 0 86 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 828 +65 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 959 +71 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1097 +76 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1242 +81 31 0 | 1210 724 0 44 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1393 +85 31 0 | 1368 827 0 44 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1550 +89 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1711 +92 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1878 +96 32 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2048 +99 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2222 +102 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2399 +105 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2578 +107 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2760 +109 33 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2944 +111 33 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3130 +112 33 0 | 3205 2510 0 2 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3318 +114 33 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3507 +116 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3697 +117 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3889 +118 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4081 +119 34 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4274 +120 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4468 +120 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4663 +121 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4858 +122 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5054 +123 34 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 1524 -108 32 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1457 -105 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1391 -104 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1328 -101 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1267 -99 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1208 -97 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1151 -94 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1096 -92 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1043 -89 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 992 -87 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 943 -85 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 896 -82 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 850 -80 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 771 -69 31 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 699 -65 31 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 634 -60 31 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 574 -56 31 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 520 -52 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 472 -47 31 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 428 -44 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 388 -41 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 352 -38 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 319 -35 32 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 290 -32 32 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 264 -29 32 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 240 -27 32 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 218 -26 32 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 199 -23 32 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 181 -22 32 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 0 283 +23 32 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 316 +26 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 350 +27 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 387 +30 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 426 +32 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 467 +34 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 510 +37 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 555 +39 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 602 +42 31 0 | 604 604 0 14 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 651 +44 31 0 | 651 572 0 134 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 702 +46 31 0 | 635 610 0 142 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 755 +49 31 0 | 666 550 0 212 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 809 +51 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 930 +62 31 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1058 +66 31 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1193 +71 31 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1333 +75 31 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1479 +79 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1631 +84 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1787 +87 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1947 +90 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2111 +93 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2278 +96 32 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2449 +99 32 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2623 +102 32 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2799 +104 32 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2977 +105 32 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3158 +108 32 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3340 +109 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 737 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 799 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 1654 -109 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1589 -107 32 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1526 -105 32 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1464 -104 32 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1404 -102 32 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1346 -100 32 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1290 -98 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1236 -95 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1183 -93 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1132 -91 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1082 -90 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1034 -88 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 988 -85 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 911 -70 31 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 840 -66 31 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 774 -63 31 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 715 -58 31 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 660 -55 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 610 -51 32 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 564 -48 32 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 522 -45 32 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 483 -43 32 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 448 -40 32 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 416 -37 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 362 +23 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 397 +25 32 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 434 +27 32 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 472 +28 32 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 512 +30 32 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 554 +32 32 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 598 +34 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 644 +37 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 691 +39 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 740 +41 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 790 +42 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 842 +44 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 896 +47 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 1019 +62 31 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1148 +66 31 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1282 +69 31 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1423 +74 31 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1568 +77 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1718 +81 32 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1872 +84 32 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 2030 +87 32 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2191 +89 32 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2356 +92 32 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2524 +95 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.51
MARKET TOTAL 11526 233113 +3916
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED