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 JUN-26 5300 365 78 30 97 74 5735 -53
C MAY-26 5000 296 71 28 142 70 1281 -95
C MAY-26 5300 295 15 31 31 14 1537 -36
P JUN-26 2300 242 1 80 4 2 441 0
C MAY-26 5500 240 5 33 16 6 1810 -18
C JUN-26 5800 193 23 33 33 23 956 -22
C JUN-26 5400 189 60 30 82 58 2285 -46
C JUN-26 5500 171 47 31 71 47 5693 -38
P MAY-26 4900 156 91 27 95 49 799 +42
P SEP-26 4800 148 295 30 293 288 5344 +53
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 MAY 2026, THURSDAY 15 MAY 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
MAY-26 3700 C 0 0 0 0 0 | 0 0 0 1224 -164 0 0 | 0 0 0 0 0
MAY-26 3750 C 0 0 0 0 0 | 0 0 0 1174 -164 0 0 | 0 0 0 0 0
MAY-26 3800 C 0 0 0 0 0 | 0 0 0 1124 -164 0 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1074 -164 0 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 1024 -164 0 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 974 -164 0 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 925 -163 45 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 875 -163 43 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 825 -163 40 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 775 -163 38 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 726 -162 39 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 677 -162 39 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 628 -161 38 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 579 -160 37 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 531 -159 36 0 | 0 0 0 1 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 483 -158 35 0 | 388 388 0 1 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 438 -155 36 0 | 320 309 0 12 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 389 -155 33 0 | 556 290 0 16 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 344 -152 32 0 | 358 260 0 9 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 301 -149 32 0 | 503 237 0 7 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 256 -145 30 0 | 460 214 0 35 0
MAY-26 4750 C 0 0 0 0 0 | 296 296 296 219 -142 30 1 | 530 196 1 6 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 179 -132 28 0 | 380 162 0 193 0
MAY-26 4850 C 0 0 0 0 0 | 161 161 161 146 -131 28 3 | 315 140 3 505 0
MAY-26 4900 C 0 0 0 0 0 | 182 182 116 116 -117 28 24 | 291 115 24 12370 -7
MAY-26 4950 C 0 0 0 0 0 | 130 130 92 91 -107 27 25 | 285 92 25 125 +8
MAY-26 5000 C 0 0 0 0 0 | 142 142 70 71 -95 28 296 | 390 70 296 1281 +122
MAY-26 5100 C 0 0 0 0 0 | 85 85 43 43 -69 28 107 | 513 43 107 3690 +11
MAY-26 5200 C 0 0 0 0 0 | 56 61 25 25 -50 29 99 | 406 25 99 5829 -13
MAY-26 5300 C 0 0 0 0 0 | 31 31 14 15 -36 31 295 | 206 14 295 1537 -192
MAY-26 5400 C 0 0 0 0 0 | 24 24 8 8 -26 31 23 | 377 8 23 856 -3
MAY-26 5500 C 0 0 0 0 0 | 16 16 6 5 -18 33 240 | 326 6 240 1810 +16
MAY-26 5600 C 0 0 0 0 0 | 6 6 4 3 -13 34 25 | 119 4 25 273 -23
MAY-26 5700 C 0 0 0 0 0 | 6 6 2 2 -9 35 22 | 110 2 22 261 +2
MAY-26 5800 C 0 0 0 0 0 | 4 4 2 1 -7 36 18 | 235 2 18 130 -13
MAY-26 5900 C 0 0 0 0 0 | 3 3 3 1 -4 39 18 | 194 3 18 86 -5
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 1 -3 42 0 | 163 4 0 327 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 1 -2 45 0 | 139 3 0 79 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 1 -1 48 0 | 129 2 0 39 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 113 2 0 20 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 115 2 0 111 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 107 5 0 65 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 70 1 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 62 4 0 9 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 31 4 0 3 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 48 3 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 56 24 0 14 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 41 1 0 25 0
TOTAL CALL 0 | TOTAL CALL 1196 | TOTAL CALL 1196 29725 -97
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 3700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 27 2 0 131 0
MAY-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 37 28 0 22 0
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 36 3 0 15 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 45 6 0 57 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 38 4 0 82 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 57 8 0 25 0
MAY-26 4000 P 0 0 0 0 0 | 4 4 4 1 0 45 1 | 76 4 1 305 +1
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 71 4 0 114 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 78 4 0 184 0
MAY-26 4150 P 0 0 0 0 0 | 4 4 4 1 0 38 2 | 88 4 2 117 +2
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 93 6 0 365 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 3 +2 39 0 | 99 17 0 70 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 4 +3 38 0 | 120 5 0 136 0
MAY-26 4350 P 0 0 0 0 0 | 6 6 6 5 +3 37 3 | 128 5 3 183 +3
MAY-26 4400 P 0 0 0 0 0 | 6 6 6 7 +4 36 6 | 143 6 6 76 +6
MAY-26 4450 P 0 0 0 0 0 | 11 11 10 9 +5 35 2 | 168 10 2 133 +1
MAY-26 4500 P 0 0 0 0 0 | 8 11 8 12 +7 34 8 | 183 8 8 361 +2
MAY-26 4550 P 0 0 0 0 0 | 13 15 13 15 +8 33 58 | 190 9 58 123 +27
MAY-26 4600 P 0 0 0 0 0 | 11 20 11 20 +11 32 63 | 219 9 63 444 +63
MAY-26 4650 P 0 0 0 0 0 | 16 19 16 26 +13 31 6 | 245 16 6 372 0
MAY-26 4700 P 0 0 0 0 0 | 27 28 27 34 +17 30 36 | 271 16 36 204 -10
MAY-26 4750 P 0 0 0 0 0 | 23 43 23 43 +21 29 88 | 288 23 88 492 -3
MAY-26 4800 P 0 0 0 0 0 | 34 52 34 55 +26 28 69 | 331 15 69 419 -18
MAY-26 4850 P 0 0 0 0 0 | 38 71 38 71 +33 28 115 | 268 32 115 248 +58
MAY-26 4900 P 0 0 0 0 0 | 49 95 49 91 +42 27 156 | 371 28 156 799 +110
MAY-26 4950 P 0 0 0 0 0 | 72 121 70 117 +54 27 139 | 421 41 139 476 +83
MAY-26 5000 P 0 0 0 0 0 | 81 145 81 145 +65 27 42 | 424 37 42 1170 +35
MAY-26 5100 P 0 0 0 0 0 | 165 165 165 217 +91 28 2 | 533 76 2 200 0
MAY-26 5200 P 0 0 0 0 0 | 244 244 244 302 +112 30 3 | 564 102 3 57 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 389 +125 29 0 | 641 149 0 34 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 482 +134 29 0 | 702 342 0 52 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 581 +144 33 0 | 620 445 0 3 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 679 +151 34 0 | 801 337 0 17 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 777 +154 32 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 877 +158 36 0 | 920 702 0 2 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 976 +159 0 0 | 972 966 0 5 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 1076 +160 0 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1176 +161 0 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1276 +162 0 0 | 1095 1095 0 1 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1376 +163 0 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1476 +163 0 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1576 +163 0 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1676 +163 0 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1776 +163 0 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1876 +164 0 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1976 +164 0 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 2076 +164 0 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2176 +164 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 799 | TOTAL PUT 799 7494 +360
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 1995 37219 +263
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 2623 -161 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2523 -161 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2423 -161 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2323 -161 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2223 -161 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2123 -161 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2023 -161 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1923 -161 0 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1823 -161 0 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1723 -161 0 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1623 -161 0 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1524 -160 41 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1424 -160 38 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1325 -160 38 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1226 -159 37 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 1176 -160 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1127 -159 35 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1078 -159 35 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1030 -158 35 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 981 -158 35 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 933 -157 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 885 -156 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 838 -155 34 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 791 -154 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 745 -153 33 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 699 -152 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 654 -150 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 610 -148 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 567 -146 32 0 | 536 532 0 3 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 525 -144 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 480 -145 30 0 | 365 365 0 3 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 444 -139 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 400 -134 29 0 | 403 333 0 4 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 368 -133 30 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 328 -125 29 0 | 620 256 0 15 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 299 -125 29 0 | 400 277 0 21 0
JUN-26 4800 C 0 0 0 0 0 | 270 270 270 263 -116 28 1 | 392 231 1 1130 +1
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 235 -118 28 0 | 457 210 0 28 0
JUN-26 4900 C 0 0 0 0 0 | 245 245 240 208 -103 28 2 | 401 188 2 2450 +2
JUN-26 4950 C 0 0 0 0 0 | 185 185 185 184 -99 28 1 | 450 178 1 192 0
JUN-26 5000 C 0 0 0 0 0 | 195 204 168 163 -92 28 12 | 515 153 12 5059 +5
JUN-26 5100 C 0 0 0 0 0 | 185 185 123 127 -78 28 28 | 532 112 28 348 +20
JUN-26 5200 C 0 0 0 0 0 | 133 133 94 100 -64 29 49 | 809 94 49 2671 -11
JUN-26 5300 C 0 0 0 0 0 | 91 97 74 78 -53 30 365 | 809 73 365 5735 +89
JUN-26 5400 C 0 0 0 0 0 | 82 82 58 60 -46 30 189 | 653 58 189 2285 +117
JUN-26 5500 C 0 0 0 0 0 | 71 71 47 47 -38 31 171 | 1136 46 171 5693 -4
JUN-26 5600 C 0 0 0 0 0 | 35 37 35 36 -33 31 5 | 659 35 5 4675 +4
JUN-26 5700 C 0 0 0 0 0 | 34 36 28 28 -27 32 13 | 718 28 13 4287 -2
JUN-26 5800 C 0 0 0 0 0 | 33 33 23 23 -22 33 193 | 500 23 193 956 -70
JUN-26 5900 C 0 0 0 0 0 | 26 26 19 18 -18 33 16 | 627 19 16 261 -11
JUN-26 6000 C 0 0 0 0 0 | 16 16 15 14 -15 34 90 | 910 15 90 5731 +3
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 11 -13 34 0 | 1000 15 0 1138 0
JUN-26 6200 C 0 0 0 0 0 | 11 11 11 9 -11 35 5 | 353 11 5 1169 -5
JUN-26 6300 C 0 0 0 0 0 | 12 12 9 7 -10 36 17 | 786 9 17 958 -15
JUN-26 6400 C 0 0 0 0 0 | 10 10 8 6 -8 37 15 | 542 8 15 4827 -15
JUN-26 6500 C 0 0 0 0 0 | 7 7 7 4 -8 36 5 | 505 7 5 4724 -5
JUN-26 6600 C 0 0 0 0 0 | 7 7 6 3 -7 36 10 | 471 6 10 174 +4
JUN-26 6700 C 0 0 0 0 0 | 6 6 5 2 -7 36 10 | 440 5 10 237 -6
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1 -6 35 0 | 271 6 0 94 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1 -5 36 0 | 160 4 0 106 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 -4 37 0 | 421 5 0 103 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 263 4 0 92 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 -2 40 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 128 6 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 265 10 0 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 6 6 0 4 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 209 6 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 2 2 1 1 0 49 4 | 10 1 4 4 -4
JUN-26 8000 C 0 0 0 0 0 | 1 1 1 1 0 50 2 | 270 1 2 39 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 24 1 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 1 1 1 1 0 66 1 | 23 1 1 33 -1
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 109 12 0 116 0
TOTAL CALL 0 | TOTAL CALL 1204 | TOTAL CALL 1204 55915 +96
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 | 4 4 2 1 0 80 242 | 12 2 242 441 +148
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 14 4 0 16 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 19 11 0 24 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 14 1 0 6 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 22 10 0 66 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 18 10 0 44 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 26 4 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 5 5 5 1 0 53 7 | 19 5 7 45 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 34 8 0 54 0
JUN-26 3400 P 0 0 0 0 0 | 6 7 6 1 0 41 6 | 22 6 6 26 +6
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 37 17 0 7 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 43 9 0 47 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 10 10 0 9 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 4 +3 37 0 | 54 54 0 1 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 5 +3 37 0 | 70 70 0 1 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 6 +3 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 7 +3 35 0 | 74 12 0 34 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 9 +4 35 0 | 98 21 0 14 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 11 +5 35 0 | 104 12 0 81 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 13 +5 34 0 | 114 26 0 41 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 15 +6 34 0 | 80 15 0 96 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 19 +7 34 0 | 104 20 0 73 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 23 +9 33 0 | 126 22 0 1804 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 27 +10 33 0 | 121 25 0 69 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 31 +10 32 0 | 165 28 0 4117 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 36 +11 32 0 | 176 32 0 66 0
JUN-26 4400 P 0 0 0 0 0 | 33 37 33 43 +13 31 111 | 190 33 111 174 -63
JUN-26 4450 P 0 0 0 0 0 | 36 43 36 50 +16 31 59 | 181 36 59 207 +54
JUN-26 4500 P 0 0 0 0 0 | 43 53 43 59 +19 31 23 | 310 43 23 9104 +21
JUN-26 4550 P 0 0 0 0 0 | 49 63 49 69 +22 30 7 | 246 42 7 136 +5
JUN-26 4600 P 0 0 0 0 0 | 74 74 74 80 +24 30 1 | 286 42 1 310 +1
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 93 +28 29 0 | 343 49 0 178 0
JUN-26 4700 P 0 0 0 0 0 | 74 108 74 107 +31 29 48 | 409 66 48 371 +43
JUN-26 4750 P 0 0 0 0 0 | 96 121 94 122 +34 29 43 | 433 65 43 249 +41
JUN-26 4800 P 0 0 0 0 0 | 107 135 105 141 +40 28 57 | 442 71 57 727 +42
JUN-26 4850 P 0 0 0 0 0 | 120 165 120 162 +46 28 6 | 461 110 6 504 +1
JUN-26 4900 P 0 0 0 0 0 | 141 180 141 186 +54 28 28 | 554 94 28 2732 0
JUN-26 4950 P 0 0 0 0 0 | 176 218 175 212 +62 28 34 | 580 106 34 357 +33
JUN-26 5000 P 0 0 0 0 0 | 187 228 187 240 +69 28 8 | 553 112 8 1924 +7
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 303 +82 28 0 | 596 144 0 1135 0
JUN-26 5200 P 0 0 0 0 0 | 336 336 314 373 +93 29 6 | 681 184 6 1954 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 451 +103 29 0 | 668 208 0 301 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 533 +112 29 0 | 721 215 0 451 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 625 +121 31 0 | 898 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 714 +127 32 0 | 638 322 0 210 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 806 +133 32 0 | 828 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 899 +137 33 0 | 1004 404 0 582 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 994 +141 33 0 | 1034 382 0 98 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1090 +144 33 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1187 +146 34 0 | 1330 800 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1285 +149 35 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1383 +150 35 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1482 +152 36 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1581 +154 36 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1680 +154 36 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1780 +156 38 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1879 +156 38 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1979 +157 39 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2078 +157 37 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2178 +158 39 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2278 +158 40 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2378 +159 41 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2478 +159 43 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2578 +160 44 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2677 +159 0 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2777 +159 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2877 +159 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2977 +159 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3077 +160 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3177 +160 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3277 +160 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3477 +160 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3677 +160 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3877 +160 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4077 +160 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4277 +160 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4477 +160 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4677 +161 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4877 +161 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5077 +161 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 686 | TOTAL PUT 686 33746 +339
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 1890 89661 +435
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
JUL-26 3700 C 0 0 0 0 0 | 0 0 0 1241 -157 35 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 1193 -156 35 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 1146 -155 35 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 1099 -154 35 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 1052 -153 34 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 1005 -153 34 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 959 -152 34 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 914 -151 34 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 869 -150 33 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 825 -148 33 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 782 -146 33 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 739 -145 33 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 697 -143 32 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 656 -141 32 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 616 -139 32 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 577 -137 31 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 533 -140 30 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 503 -131 31 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 0 0 0 461 -134 30 0 | 0 0 0 0 0
JUL-26 4650 C 0 0 0 0 0 | 0 0 0 433 -125 31 0 | 0 0 0 0 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 393 -119 29 0 | 0 0 0 0 0
JUL-26 4750 C 0 0 0 0 0 | 0 0 0 368 -118 30 0 | 351 300 0 0 0
JUL-26 4800 C 0 0 0 0 0 | 0 0 0 332 -110 29 0 | 0 0 0 0 0
JUL-26 4850 C 0 0 0 0 0 | 0 0 0 304 -115 29 0 | 411 295 0 50 0
JUL-26 4900 C 0 0 0 0 0 | 286 286 286 278 -101 29 3 | 341 286 3 4 +3
JUL-26 4950 C 0 0 0 0 0 | 0 0 0 254 -98 29 0 | 250 250 0 1 0
JUL-26 5000 C 0 0 0 0 0 | 0 0 0 232 -93 29 0 | 338 241 0 2 0
JUL-26 5100 C 0 0 0 0 0 | 0 0 0 192 -83 29 0 | 354 203 0 851 0
JUL-26 5200 C 0 0 0 0 0 | 183 183 166 159 -73 29 4 | 266 150 4 11 +4
JUL-26 5300 C 0 0 0 0 0 | 136 136 136 132 -63 29 3 | 140 136 3 7 +3
JUL-26 5400 C 0 0 0 0 0 | 0 0 0 109 -54 30 0 | 228 102 0 73 0
JUL-26 5500 C 0 0 0 0 0 | 0 0 0 90 -47 30 0 | 172 89 0 47 0
JUL-26 5600 C 0 0 0 0 0 | 0 0 0 75 -40 31 0 | 125 74 0 49 0
JUL-26 5700 C 0 0 0 0 0 | 0 0 0 61 -36 31 0 | 0 0 0 1200 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 50 -31 31 0 | 88 88 0 20 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 42 -27 32 0 | 40 40 0 12 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 36 -22 32 0 | 48 33 0 32 0
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 30 -19 33 0 | 0 0 0 0 0
JUL-26 6200 C 0 0 0 0 0 | 0 0 0 24 -18 33 0 | 44 30 0 1217 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 3576 +10
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
JUL-26 3700 P 0 0 0 0 0 | 19 19 19 12 +4 36 2 | 28 17 2 19 +2
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 14 +5 35 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 16 +5 35 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 19 +6 35 0 | 0 0 0 0 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 22 +7 34 0 | 34 34 0 1 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 26 +8 34 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 30 30 30 30 +9 34 13 | 74 30 13 13 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 35 +10 34 0 | 54 54 0 1 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 40 +10 33 0 | 145 60 0 47 0
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 44 +10 33 0 | 0 0 0 0 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 50 +11 32 0 | 154 72 0 4 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 57 +14 32 0 | 159 50 0 65 0
JUL-26 4300 P 0 0 0 0 0 | 65 65 65 65 +16 32 25 | 65 53 25 29 +25
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 74 +18 32 0 | 99 99 0 1 0
JUL-26 4400 P 0 0 0 0 0 | 82 82 82 84 +21 31 24 | 93 82 24 25 +24
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 95 +23 31 0 | 119 119 0 31 0
JUL-26 4500 P 0 0 0 0 0 | 0 0 0 106 +25 31 0 | 102 102 0 19 0
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 119 +28 30 0 | 183 95 0 118 0
JUL-26 4600 P 0 0 0 0 0 | 105 105 105 133 +31 30 1 | 216 100 1 341 +1
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 148 +34 30 0 | 167 115 0 5 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 164 +37 30 0 | 0 0 0 0 0
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 182 +40 29 0 | 181 133 0 26 0
JUL-26 4800 P 0 0 0 0 0 | 0 0 0 201 +44 29 0 | 156 156 0 1 0
JUL-26 4850 P 0 0 0 0 0 | 0 0 0 224 +50 29 0 | 271 253 0 8 0
JUL-26 4900 P 0 0 0 0 0 | 245 245 245 248 +56 29 20 | 328 191 20 27 +20
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 275 +63 29 0 | 307 200 0 62 0
JUL-26 5000 P 0 0 0 0 0 | 0 0 0 302 +67 29 0 | 318 224 0 56 0
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 362 +77 29 0 | 278 278 0 1 0
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 427 +86 29 0 | 0 0 0 0 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 499 +93 29 0 | 400 400 0 2 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 575 +101 29 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 663 +112 31 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 747 +119 31 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 833 +124 31 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 922 +129 31 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 1013 +134 32 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1105 +137 32 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1199 +141 32 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1294 +144 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 85 | TOTAL PUT 85 902 +72
| MONTH PUT/CALL RATIO 8.50
| MONTH TOTAL 95 4478 +82
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
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 1076 -150 34 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 1032 -148 34 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 987 -147 33 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 944 -146 33 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 901 -144 33 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 859 -142 33 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 817 -141 32 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 776 -140 32 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 737 -137 32 0 | 0 0 0 0 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 698 -135 32 0 | 0 0 0 0 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 660 -133 32 0 | 0 0 0 0 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 622 -131 31 0 | 0 0 0 0 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 579 -136 30 0 | 0 0 0 0 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 551 -126 31 0 | 0 0 0 0 0
AUG-26 4600 C 0 0 0 0 0 | 0 0 0 510 -122 30 0 | 0 0 0 0 0
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 484 -120 31 0 | 0 0 0 0 0
AUG-26 4700 C 0 0 0 0 0 | 0 0 0 446 -115 30 0 | 0 0 0 0 0
AUG-26 4750 C 0 0 0 0 0 | 0 0 0 422 -114 30 0 | 0 0 0 0 0
AUG-26 4800 C 0 0 0 0 0 | 0 0 0 387 -108 30 0 | 0 0 0 0 0
AUG-26 4850 C 0 0 0 0 0 | 0 0 0 360 -112 29 0 | 0 0 0 0 0
AUG-26 4900 C 0 0 0 0 0 | 0 0 0 334 -101 29 0 | 0 0 0 0 0
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 311 -97 29 0 | 0 0 0 0 0
AUG-26 5000 C 0 0 0 0 0 | 0 0 0 288 -93 29 0 | 0 0 0 0 0
AUG-26 5100 C 0 0 0 0 0 | 0 0 0 246 -85 29 0 | 0 0 0 0 0
AUG-26 5200 C 0 0 0 0 0 | 226 226 226 212 -75 30 5 | 303 226 5 105 +3
AUG-26 5300 C 0 0 0 0 0 | 0 0 0 179 -69 30 0 | 309 261 0 24 0
AUG-26 5400 C 0 0 0 0 0 | 173 173 173 153 -62 30 1 | 173 173 1 1 +1
AUG-26 5500 C 0 0 0 0 0 | 0 0 0 131 -55 30 0 | 0 0 0 0 0
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 112 -48 30 0 | 147 137 0 1 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 95 -44 31 0 | 159 159 0 1 0
AUG-26 5800 C 0 0 0 0 0 | 0 0 0 81 -39 31 0 | 105 105 0 1 0
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 70 -34 31 0 | 109 105 0 1 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 60 -29 32 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 51 -27 32 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 43 -25 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 134 +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
AUG-26 3900 P 0 0 0 0 0 | 36 36 36 37 +9 34 2 | 36 36 2 2 +2
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 44 +12 34 0 | 0 0 0 0 0
AUG-26 4000 P 0 0 0 0 0 | 0 0 0 50 +14 34 0 | 0 0 0 0 0
AUG-26 4050 P 0 0 0 0 0 | 0 0 0 56 +13 33 0 | 0 0 0 0 0
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 63 +14 33 0 | 0 0 0 0 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 70 +15 33 0 | 0 0 0 0 0
AUG-26 4200 P 0 0 0 0 0 | 63 63 63 77 +16 32 5 | 63 63 5 5 +5
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 86 +19 32 0 | 106 65 0 11 0
AUG-26 4300 P 0 0 0 0 0 | 80 81 80 95 +21 32 40 | 83 76 40 82 +40
AUG-26 4350 P 0 0 0 0 0 | 0 0 0 105 +23 31 0 | 135 135 0 1 0
AUG-26 4400 P 0 0 0 0 0 | 0 0 0 117 +25 31 0 | 100 95 0 50 0
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 129 +27 31 0 | 0 0 0 0 0
AUG-26 4500 P 0 0 0 0 0 | 0 0 0 143 +30 31 0 | 0 0 0 0 0
AUG-26 4550 P 0 0 0 0 0 | 0 0 0 157 +32 30 0 | 0 0 0 0 0
AUG-26 4600 P 0 0 0 0 0 | 0 0 0 173 +35 30 0 | 0 0 0 0 0
AUG-26 4650 P 0 0 0 0 0 | 0 0 0 190 +38 30 0 | 0 0 0 0 0
AUG-26 4700 P 0 0 0 0 0 | 0 0 0 208 +41 30 0 | 0 0 0 0 0
AUG-26 4750 P 0 0 0 0 0 | 0 0 0 228 +46 30 0 | 0 0 0 0 0
AUG-26 4800 P 0 0 0 0 0 | 0 0 0 250 +51 30 0 | 0 0 0 3000 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 273 +55 30 0 | 215 215 0 1 0
AUG-26 4900 P 0 0 0 0 0 | 0 0 0 298 +60 30 0 | 0 0 0 0 0
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 322 +62 29 0 | 0 0 0 0 0
AUG-26 5000 P 0 0 0 0 0 | 0 0 0 350 +67 29 0 | 0 0 0 0 0
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 408 +75 29 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 474 +85 30 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 542 +91 30 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 616 +98 30 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 696 +104 30 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 775 +109 31 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 858 +114 31 0 | 0 0 0 0 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 943 +118 31 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1031 +123 31 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1120 +127 31 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1211 +131 32 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1303 +134 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 47 | TOTAL PUT 47 3152 +47
| MONTH PUT/CALL RATIO 7.83
| MONTH TOTAL 53 3286 +51
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 3700 C 0 0 0 0 0 | 0 0 0 1280 -155 34 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1235 -154 34 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1190 -153 33 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1146 -151 33 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1102 -150 33 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1059 -149 33 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1016 -148 33 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 974 -147 33 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 933 -145 33 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 892 -144 32 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 852 -142 32 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 814 -139 32 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 775 -138 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 738 -135 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 702 -133 32 0 | 663 623 0 1 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 666 -131 31 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 631 -129 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 598 -126 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 565 -123 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 533 -121 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 503 -117 31 0 | 512 512 0 6 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 473 -114 30 0 | 440 390 0 186 0
SEP-26 4800 C 0 0 0 0 0 | 443 445 443 441 -115 30 50 | 520 426 50 404 -8
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 415 -110 30 0 | 470 470 0 90 0
SEP-26 4900 C 0 0 0 0 0 | 459 459 459 388 -107 30 28 | 610 375 28 133 +28
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 365 -97 30 0 | 478 397 0 4 0
SEP-26 5000 C 0 0 0 0 0 | 350 350 350 343 -93 30 1 | 553 311 1 258 +1
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 298 -88 30 0 | 387 265 0 18 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 264 -76 30 0 | 455 248 0 953 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 229 -72 30 0 | 301 212 0 1464 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 200 -65 30 0 | 764 174 0 52 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 175 -58 30 0 | 1220 151 0 111 0
SEP-26 5600 C 0 0 0 0 0 | 194 194 150 153 -53 30 4 | 712 138 4 124 +3
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 134 -48 31 0 | 643 147 0 55 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 116 -44 31 0 | 807 130 0 455 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 101 -40 31 0 | 715 91 0 277 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 88 -36 31 0 | 900 81 0 130 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 77 -33 31 0 | 699 197 0 61 0
SEP-26 6200 C 0 0 0 0 0 | 62 62 62 68 -28 32 14 | 806 62 14 378 -14
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 59 -26 32 0 | 883 77 0 146 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 52 -24 32 0 | 721 55 0 114 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 46 -22 32 0 | 228 90 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 40 -20 33 0 | 212 49 0 60 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 35 -19 33 0 | 461 36 0 50 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 30 -18 33 0 | 314 64 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 26 -16 33 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 22 -15 33 0 | 0 0 0 1 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 19 -13 33 0 | 203 28 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 17 -11 33 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 15 -10 34 0 | 579 98 0 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 13 -9 34 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 11 -8 34 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 10 -7 34 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 9 -6 34 0 | 139 16 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 14 14 14 7 -7 34 10 | 148 14 10 10 +10
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 6 -6 34 0 | 14 12 0 14 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 5 -6 34 0 | 15 9 0 28 0
SEP-26 8100 C 0 0 0 0 0 | 10 10 10 4 -6 34 11 | 68 10 11 89 0
TOTAL CALL 0 | TOTAL CALL 118 | TOTAL CALL 118 5949 +20
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 3700 P 0 0 0 0 0 | 0 0 0 34 +6 34 0 | 82 33 0 43 0
SEP-26 3750 P 0 0 0 0 0 | 45 45 45 39 +7 34 18 | 128 38 18 38 +12
SEP-26 3800 P 0 0 0 0 0 | 45 47 45 44 +8 33 12 | 139 30 12 52 +10
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 50 +10 33 0 | 77 77 0 4 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 56 +11 33 0 | 148 78 0 21 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 64 +13 33 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 73 73 73 72 +15 33 24 | 184 73 24 8166 +24
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 80 +15 33 0 | 197 93 0 58 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 88 +15 33 0 | 210 110 0 76 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 97 +17 32 0 | 118 116 0 50 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 108 +20 32 0 | 237 126 0 83 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 118 +22 32 0 | 252 91 0 17 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 127 +23 32 0 | 272 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 139 +25 31 0 | 286 142 0 53 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 151 +27 31 0 | 305 115 0 546 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 165 +29 31 0 | 324 141 0 148 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 180 +32 31 0 | 308 151 0 8319 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 197 +35 31 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 214 +38 30 0 | 218 138 0 1331 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 231 +40 30 0 | 410 142 0 3 0
SEP-26 4700 P 0 0 0 0 0 | 245 245 245 252 +45 30 1 | 447 202 1 409 +1
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 272 +48 30 0 | 421 204 0 335 0
SEP-26 4800 P 0 0 0 0 0 | 288 293 288 295 +53 30 148 | 369 216 148 5344 -84
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 317 +54 30 0 | 479 250 0 189 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 341 +58 30 0 | 353 277 0 1083 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 369 +64 30 0 | 452 282 0 158 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 392 +63 30 0 | 607 192 0 1540 0
SEP-26 5100 P 0 0 0 0 0 | 413 413 413 451 +72 30 50 | 507 250 50 534 +50
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 521 +87 30 0 | 430 291 0 2998 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 589 +90 30 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 660 +96 31 0 | 566 325 0 979 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 734 +101 31 0 | 713 400 0 1292 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 812 +107 31 0 | 901 451 0 33 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 892 +112 31 0 | 695 525 0 214 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 974 +116 31 0 | 1220 549 0 281 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1059 +120 31 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1145 +124 31 0 | 1100 651 0 152 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1233 +127 32 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1323 +131 32 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1414 +134 32 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1506 +136 32 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1599 +138 32 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1693 +140 32 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1788 +143 33 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1883 +144 33 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1980 +146 33 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2076 +147 33 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2173 +148 33 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2271 +150 33 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2369 +151 34 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2467 +152 34 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2565 +153 34 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2664 +154 34 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2763 +155 34 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2861 +154 34 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2961 +156 35 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3060 +156 35 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3159 +156 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 253 | TOTAL PUT 253 35298 +13
| MONTH PUT/CALL RATIO 2.14
| MONTH TOTAL 371 41247 +33
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 2387 -164 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2289 -163 36 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2191 -164 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2094 -163 36 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1998 -162 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1903 -161 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1809 -160 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1716 -159 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1625 -158 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1535 -156 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1447 -154 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1361 -152 34 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1319 -150 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1277 -149 33 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1236 -148 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1195 -147 33 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1155 -145 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1116 -143 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1077 -142 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1039 -140 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 1001 -139 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 964 -137 32 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 928 -135 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 893 -133 32 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 858 -131 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 824 -129 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 791 -127 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 758 -125 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 727 -122 32 0 | 620 620 0 35 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 696 -120 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 666 -117 31 0 | 560 560 0 1 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 636 -115 31 0 | 629 626 0 9 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 608 -112 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 575 -115 31 0 | 625 538 0 3361 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 547 -113 30 0 | 608 589 0 834 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 523 -108 30 0 | 670 510 0 325 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 502 -96 31 0 | 630 485 0 606 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 478 -94 30 0 | 1250 410 0 1061 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 434 -88 30 0 | 515 410 0 8 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 391 -85 30 0 | 1034 402 0 76 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 357 -77 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 320 -75 30 0 | 600 515 0 23 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 293 -66 30 0 | 590 266 0 3238 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 265 -62 30 0 | 880 293 0 107 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 240 -57 31 0 | 420 262 0 68 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 215 -55 31 0 | 848 189 0 89 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 194 -52 31 0 | 695 213 0 37 0
DEC-26 6000 C 0 0 0 0 0 | 179 179 179 175 -50 31 75 | 833 179 75 130 -72
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 162 -41 31 0 | 337 150 0 558 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 143 -42 31 0 | 800 160 0 131 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 130 -36 31 0 | 366 244 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 118 -35 31 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 107 -32 31 0 | 529 95 0 91 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 97 -28 31 0 | 495 125 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 88 -23 32 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 81 -19 32 0 | 440 100 0 70 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 71 -20 32 0 | 410 66 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 62 62 62 64 -18 32 7 | 389 62 7 6617 -7
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 58 -16 32 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 52 -14 32 0 | 475 62 0 9 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 42 -12 32 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 34 -10 32 0 | 163 37 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 28 -7 32 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 23 -6 33 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 18 -5 32 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 15 -4 33 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 12 -3 33 0 | 30 30 0 5 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 10 -2 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 8 -2 33 0 | 165 11 0 66 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 13 10 0 10 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 6 -1 34 0 | 16 10 0 30 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 5 0 34 0 | 110 7 0 63 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 4 0 34 0 | 19 9 0 12 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 3 0 34 0 | 88 9 0 83 0
TOTAL CALL 0 | TOTAL CALL 82 | TOTAL CALL 82 18353 -79
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 5 +1 37 0 | 45 18 0 105 0
DEC-26 2700 P 0 0 0 0 0 | 24 24 24 7 +2 36 2 | 29 22 2 16 +2
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 9 +1 36 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 12 +2 36 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 16 +3 35 0 | 112 16 0 9 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 21 +4 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 27 +5 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 34 +6 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 43 +7 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 53 +9 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 65 +11 34 0 | 118 118 0 12 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 79 +13 34 0 | 169 105 0 2 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 87 +15 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 95 +16 33 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 104 +17 33 0 | 191 174 0 68 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 113 +18 33 0 | 166 95 0 10 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 127 +24 33 0 | 138 137 0 20 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 137 +25 33 0 | 148 130 0 3212 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 146 +24 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 157 +25 33 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 168 +25 32 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 180 +26 32 0 | 0 0 0 2600 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 192 +26 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 206 +28 32 0 | 337 225 0 620 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 220 +32 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 237 +35 31 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 251 +36 31 0 | 395 239 0 33 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 270 +41 31 0 | 416 194 0 44 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 288 +41 31 0 | 307 267 0 45 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 308 +44 31 0 | 484 252 0 3245 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 328 +47 31 0 | 490 260 0 4 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 345 +46 30 0 | 526 322 0 267 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 369 +50 31 0 | 430 272 0 40 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 390 +52 30 0 | 538 215 0 1822 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 415 +55 30 0 | 506 329 0 891 0
DEC-26 4900 P 0 0 0 0 0 | 433 433 433 441 +60 30 5 | 575 364 5 328 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 466 +63 30 0 | 510 400 0 483 0
DEC-26 5000 P 0 0 0 0 0 | 452 470 452 493 +66 30 2 | 650 270 2 8621 +1
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 547 +69 30 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 614 +82 31 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 678 +87 31 0 | 635 397 0 219 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 745 +92 31 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 815 +97 31 0 | 1039 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 887 +102 31 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 962 +107 31 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1039 +112 31 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1118 +116 31 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1198 +119 31 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1281 +123 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 1266 1266 1266 1365 +127 31 1 | 1266 1266 1 1 +1
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1451 +130 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1538 +134 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1626 +136 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1715 +139 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1805 +141 31 0 | 2060 2060 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1897 +144 32 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1989 +145 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2082 +147 32 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2176 +149 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2270 +151 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2460 +153 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2652 +155 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2846 +158 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3041 +159 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3236 +160 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3433 +161 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3630 +162 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3828 +163 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4026 +163 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4225 +164 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4424 +164 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4623 +165 34 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4822 +165 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5021 +164 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10 | TOTAL PUT 10 26070 +4
| MONTH PUT/CALL RATIO 0.12
| MONTH TOTAL 92 44423 -75
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 3700 C 0 0 0 0 0 | 0 0 0 1447 -151 33 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1407 -150 33 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1367 -149 33 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1328 -147 33 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1289 -146 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1251 -145 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1213 -143 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1176 -142 33 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1139 -141 32 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1103 -139 32 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1068 -138 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1033 -136 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 999 -134 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 966 -132 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 933 -131 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 901 -129 32 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 870 -126 32 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 839 -125 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 809 -123 31 0 | 700 682 0 110 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 779 -121 31 0 | 674 657 0 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 750 -119 31 0 | 649 632 0 87 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 722 -117 31 0 | 624 624 0 18 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 694 -115 31 0 | 601 583 0 44 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 667 -113 31 0 | 578 563 0 42 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 640 -112 31 0 | 619 540 0 26 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 615 -100 31 0 | 594 593 0 13 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 592 -97 31 0 | 705 692 0 319 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 547 -92 30 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 506 -86 30 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 463 -86 30 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 430 -79 30 0 | 574 517 0 134 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 396 -75 30 0 | 488 386 0 45 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 366 -71 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 337 -67 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 310 -64 30 0 | 378 375 0 2 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 286 -60 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 262 -58 30 0 | 276 276 0 1 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 243 -54 31 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 225 -50 31 0 | 185 185 0 100 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 997 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 3700 P 0 0 0 0 0 | 0 0 0 119 +16 33 0 | 0 0 0 1400 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 129 +17 33 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 139 +18 33 0 | 212 212 0 20 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 150 +20 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 161 +21 33 0 | 229 219 0 20 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 174 +23 33 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 187 +26 33 0 | 0 0 0 1200 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 198 +21 33 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 210 +23 32 0 | 254 238 0 32 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 223 +25 32 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 236 +26 32 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 250 +28 32 0 | 377 278 0 39 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 265 +29 32 0 | 396 294 0 30 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 281 +31 31 0 | 415 310 0 30 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 297 +33 31 0 | 437 434 0 60 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 315 +36 31 0 | 457 328 0 66 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 333 +38 31 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 351 +39 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 371 +41 31 0 | 468 403 0 57 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 392 +44 31 0 | 428 421 0 107 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 413 +46 31 0 | 513 443 0 60 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 435 +47 30 0 | 545 465 0 96 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 458 +49 30 0 | 573 458 0 143 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 482 +52 30 0 | 534 493 0 73 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 510 +57 30 0 | 575 505 0 230 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 536 +60 30 0 | 547 524 0 71 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 562 +62 30 0 | 572 549 0 598 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 620 +70 30 0 | 582 579 0 57 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 679 +75 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 741 +83 31 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 805 +87 31 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 872 +91 31 0 | 906 903 0 2 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 941 +95 31 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1012 +99 31 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1085 +103 31 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1160 +106 31 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1237 +110 31 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1316 +114 31 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1396 +117 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4497 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5494 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 1811 -156 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1726 -155 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1643 -153 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1562 -151 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1483 -148 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1406 -146 32 0 | 1339 1339 0 1 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1332 -143 32 0 | 1558 1558 0 1 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1259 -141 32 0 | 1243 1195 0 16 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1189 -138 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1122 -134 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1057 -130 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 994 -127 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 934 -124 31 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 876 -120 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 821 -116 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 768 -112 31 0 | 938 747 0 4 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 717 -109 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 669 -105 30 0 | 679 673 0 40 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 586 -91 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 512 -83 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 446 -76 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 387 -69 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 336 -62 31 0 | 869 300 0 41 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 291 -56 31 0 | 335 334 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 252 -50 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 217 -46 31 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 188 -40 31 0 | 185 185 0 5 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 162 -36 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 139 -32 31 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 120 -28 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 103 -25 31 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 89 -22 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 76 -20 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 66 -17 31 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 56 -16 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 48 -14 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 42 -11 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 36 -10 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 31 -9 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 26 -8 31 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 23 -7 31 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 20 -6 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 17 -5 31 0 | 230 54 0 67 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 182 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 80 +12 33 0 | 140 80 0 2 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 95 +13 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 112 +15 32 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 131 +17 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 152 +20 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 175 +22 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 201 +25 32 0 | 243 243 0 20 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 228 +27 32 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 258 +30 32 0 | 338 283 0 54 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 291 +34 32 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 326 +38 31 0 | 407 406 0 40 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 363 +41 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 403 +44 31 0 | 482 381 0 9 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 445 +48 31 0 | 499 499 0 2 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 490 +52 31 0 | 544 422 0 115 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 537 +56 31 0 | 535 437 0 74 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 586 +59 31 0 | 636 631 0 28 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 638 +63 30 0 | 689 502 0 86 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 755 +77 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 881 +85 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1015 +92 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1156 +99 31 0 | 1210 724 0 44 0
JUN-27 6000 P 0 0 0 0 0 | 1231 1231 1231 1295 +96 30 1 | 1368 827 1 45 +1
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1460 +112 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1621 +118 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1786 +122 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1957 +128 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2131 +132 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2308 +136 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2489 +140 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2672 +143 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2858 +146 31 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3045 +148 31 0 | 3205 2510 0 2 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3235 +151 31 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3425 +152 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3617 +154 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3811 +157 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4005 +158 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4200 +159 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4395 +160 31 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4592 +161 31 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4789 +162 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4986 +163 31 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 542 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 724 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 1685 -148 32 0 | 0 0 0 0 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1611 -146 32 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1538 -144 32 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1468 -142 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1400 -139 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1334 -136 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1270 -134 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1208 -131 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1149 -127 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1091 -124 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1035 -121 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 981 -119 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 929 -116 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 880 -112 31 0 | 831 831 0 19 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 832 -109 30 0 | 787 787 0 19 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 750 -94 31 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 676 -88 31 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 609 -82 31 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 548 -76 31 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 494 -70 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 444 -65 31 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 400 -60 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 360 -56 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 324 -52 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 321 321 321 292 -48 31 1 | 322 321 1 0 -1
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 264 -43 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 238 -40 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 238 238 238 215 -36 32 1 | 239 238 1 0 -1
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 194 -34 32 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 175 -31 32 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 179 179 179 159 -28 32 1 | 215 143 1 0 -1
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 98 -3
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 3600 P 0 0 0 0 0 | 0 0 0 201 +21 32 0 | 212 205 0 16 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 227 +23 32 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 254 +25 32 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 284 +27 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 316 +30 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 350 +33 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 386 +35 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 424 +38 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 465 +42 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 507 +45 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 551 +48 31 0 | 604 604 0 14 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 597 +50 31 0 | 651 572 0 166 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 645 +53 31 0 | 635 610 0 156 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 696 +57 31 0 | 692 550 0 260 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 748 +60 30 0 | 730 728 0 45 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 866 +75 31 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 992 +81 31 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1125 +87 31 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1264 +93 31 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1410 +99 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1560 +104 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1716 +109 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1876 +113 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2040 +117 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2208 +121 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2380 +126 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2554 +129 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2731 +133 32 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2910 +135 32 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3091 +138 32 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3275 +141 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 892 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 3 990 -3
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 3600 C 0 0 0 0 0 | 0 0 0 1803 -148 32 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1732 -146 32 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1664 -144 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1597 -142 32 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1532 -139 32 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1469 -137 32 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1407 -135 32 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1348 -132 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1290 -129 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1234 -127 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1180 -124 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1128 -121 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1077 -118 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1028 -116 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 981 -113 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 891 -107 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 818 -91 31 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 751 -86 31 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 690 -81 31 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 634 -76 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 583 -71 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 536 -67 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 494 -62 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 455 -59 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 420 -55 32 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 387 -52 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 3600 P 0 0 0 0 0 | 0 0 0 267 +23 32 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 296 +25 32 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 328 +27 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 361 +29 32 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 396 +32 32 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 433 +34 32 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 471 +36 32 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 512 +39 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 554 +42 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 598 +44 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 644 +47 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 692 +50 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 741 +53 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 792 +55 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 845 +58 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 955 +64 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1082 +80 31 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1215 +85 31 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1354 +90 31 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1498 +95 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1647 +100 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1800 +104 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1958 +109 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2119 +112 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2284 +116 32 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2451 +119 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 0.71
MARKET TOTAL 4500 227522 +787
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED