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 MAY-26 5000 946 34 28 54 31 1905 -37
P JUN-27 4800 253 554 30 540 532 327 +17
P MAY-26 4850 183 90 27 112 75 340 +19
C JUN-26 5500 180 29 30 32 29 5609 -18
C JUN-26 5600 157 23 31 26 23 4682 -13
C MAY-26 4900 154 63 27 80 61 12343 -53
C MAY-26 5200 144 9 30 15 9 5826 -16
C JUN-26 5400 142 38 30 51 36 2260 -22
P MAY-26 4800 136 67 27 89 58 429 +12
C MAY-26 4850 124 84 27 110 77 588 -62
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 MAY 2026, FRIDAY 18 MAY 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 3700 C 0 0 0 0 0 | 0 0 0 1145 -79 0 0 | 0 0 0 0 0
MAY-26 3750 C 0 0 0 0 0 | 0 0 0 1095 -79 0 0 | 0 0 0 0 0
MAY-26 3800 C 0 0 0 0 0 | 0 0 0 1045 -79 0 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 995 -79 0 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 945 -79 0 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 895 -79 0 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 845 -80 0 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 795 -80 0 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 746 -79 42 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 696 -79 40 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 646 -80 37 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 597 -80 38 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 548 -80 37 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 499 -80 36 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 452 -79 37 0 | 0 0 0 1 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 403 -80 34 0 | 388 388 0 1 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 356 -82 33 0 | 320 309 0 12 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 310 -79 32 0 | 556 290 0 16 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 264 -80 30 0 | 358 260 0 9 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 219 -82 28 0 | 503 237 0 7 0
MAY-26 4700 C 0 0 0 0 0 | 165 165 165 181 -75 28 3 | 460 165 3 35 0
MAY-26 4750 C 0 0 0 0 0 | 143 144 143 145 -74 28 6 | 530 143 6 10 +4
MAY-26 4800 C 0 0 0 0 0 | 130 130 100 113 -66 27 7 | 380 100 7 194 +1
MAY-26 4850 C 0 0 0 0 0 | 110 110 77 84 -62 27 124 | 315 77 124 588 +83
MAY-26 4900 C 0 0 0 0 0 | 80 80 61 63 -53 27 154 | 291 61 154 12343 -27
MAY-26 4950 C 0 0 0 0 0 | 59 60 43 47 -44 27 65 | 285 43 65 90 -35
MAY-26 5000 C 0 0 0 0 0 | 54 54 31 34 -37 28 946 | 390 31 946 1905 +624
MAY-26 5100 C 0 0 0 0 0 | 34 34 16 18 -25 29 98 | 513 16 98 3683 -7
MAY-26 5200 C 0 0 0 0 0 | 15 15 9 9 -16 30 144 | 406 9 144 5826 -3
MAY-26 5300 C 0 0 0 0 0 | 7 8 6 5 -10 32 40 | 206 6 40 1536 -1
MAY-26 5400 C 0 0 0 0 0 | 8 8 4 3 -5 34 109 | 377 4 109 956 +100
MAY-26 5500 C 0 0 0 0 0 | 5 5 2 1 -4 33 114 | 326 2 114 1857 +47
MAY-26 5600 C 0 0 0 0 0 | 2 2 2 1 -2 37 6 | 119 2 6 279 +6
MAY-26 5700 C 0 0 0 0 0 | 2 2 2 1 -1 41 1 | 110 2 1 260 -1
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 235 2 0 130 0
MAY-26 5900 C 0 0 0 0 0 | 1 1 1 1 0 48 6 | 194 1 6 92 +6
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 163 4 0 327 0
MAY-26 6100 C 0 0 0 0 0 | 1 1 1 1 0 55 3 | 139 1 3 76 -3
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 129 2 0 39 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 113 2 0 20 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 115 2 0 111 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 107 5 0 65 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 70 1 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 62 4 0 9 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 31 4 0 3 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 48 3 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 56 24 0 14 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 41 1 0 25 0
TOTAL CALL 0 | TOTAL CALL 1826 | TOTAL CALL 1826 30519 +794
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 65 0 | 27 2 0 131 0
MAY-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 37 28 0 22 0
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 36 3 0 15 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 45 6 0 57 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 38 4 0 82 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 57 8 0 25 0
MAY-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 76 4 0 305 0
MAY-26 4050 P 0 0 0 0 0 | 4 4 4 1 0 45 1 | 71 4 1 114 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 78 4 0 184 0
MAY-26 4150 P 0 0 0 0 0 | 5 5 5 1 0 40 6 | 88 4 6 117 0
MAY-26 4200 P 0 0 0 0 0 | 6 6 5 1 -1 37 12 | 93 5 12 377 +12
MAY-26 4250 P 0 0 0 0 0 | 6 6 6 2 -1 38 9 | 99 6 9 70 0
MAY-26 4300 P 0 0 0 0 0 | 7 7 7 3 -1 37 6 | 120 5 6 142 +6
MAY-26 4350 P 0 0 0 0 0 | 8 8 8 4 -1 36 1 | 128 5 1 184 +1
MAY-26 4400 P 0 0 0 0 0 | 10 11 10 6 -1 35 12 | 143 6 12 88 +12
MAY-26 4450 P 0 0 0 0 0 | 11 13 10 8 -1 34 18 | 168 10 18 144 +11
MAY-26 4500 P 0 0 0 0 0 | 13 14 12 11 -1 33 13 | 183 8 13 358 -3
MAY-26 4550 P 0 0 0 0 0 | 20 20 16 15 0 32 63 | 190 9 63 165 +42
MAY-26 4600 P 0 0 0 0 0 | 20 28 20 20 0 31 6 | 219 9 6 448 +4
MAY-26 4650 P 0 0 0 0 0 | 28 38 24 28 +2 30 69 | 245 16 69 376 +4
MAY-26 4700 P 0 0 0 0 0 | 51 51 38 38 +4 29 9 | 271 16 9 206 +2
MAY-26 4750 P 0 0 0 0 0 | 52 66 51 50 +7 28 32 | 288 23 32 490 -2
MAY-26 4800 P 0 0 0 0 0 | 58 89 58 67 +12 27 136 | 331 15 136 429 +10
MAY-26 4850 P 0 0 0 0 0 | 75 112 75 90 +19 27 183 | 268 32 183 340 +92
MAY-26 4900 P 0 0 0 0 0 | 98 126 98 118 +27 27 9 | 371 28 9 802 +3
MAY-26 4950 P 0 0 0 0 0 | 138 163 138 151 +34 27 6 | 421 41 6 481 +5
MAY-26 5000 P 0 0 0 0 0 | 188 200 188 189 +44 28 5 | 424 37 5 1167 -3
MAY-26 5100 P 0 0 0 0 0 | 217 287 217 273 +56 29 7 | 533 76 7 195 -5
MAY-26 5200 P 0 0 0 0 0 | 380 380 380 364 +62 30 20 | 564 102 20 57 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 459 +70 30 0 | 641 149 0 34 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 557 +75 31 0 | 702 342 0 52 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 656 +75 33 0 | 620 445 0 3 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 755 +76 0 0 | 801 337 0 17 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 855 +78 0 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 955 +78 0 0 | 920 702 0 2 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 1055 +79 0 0 | 972 966 0 5 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 1155 +79 0 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1255 +79 0 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1355 +79 0 0 | 1095 1095 0 1 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1455 +79 0 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1555 +79 0 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1655 +79 0 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1755 +79 0 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1855 +79 0 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1955 +79 0 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 2055 +79 0 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 2155 +79 0 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2255 +79 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 623 | TOTAL PUT 623 7685 +191
| MONTH PUT/CALL RATIO 0.34
| MONTH TOTAL 2449 38204 +985
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 2541 -82 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2441 -82 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2341 -82 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2241 -82 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2141 -82 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2041 -82 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1941 -82 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1841 -82 0 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1741 -82 0 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1641 -82 0 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1541 -82 0 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1442 -82 41 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1342 -82 37 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1243 -82 38 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1144 -82 36 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 1095 -81 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1045 -82 35 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 997 -81 35 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 948 -82 35 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 900 -81 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 852 -81 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 804 -81 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 757 -81 33 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 710 -81 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 664 -81 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 619 -80 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 575 -79 31 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 531 -79 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 487 -80 30 0 | 536 532 0 3 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 448 -77 30 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 404 -76 29 0 | 365 365 0 3 0
JUN-26 4550 C 0 0 0 0 0 | 371 371 371 363 -81 28 1 | 371 371 1 1 +1
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 328 -72 28 0 | 403 333 0 4 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 297 -71 28 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 259 -69 27 0 | 620 256 0 15 0
JUN-26 4750 C 0 0 0 0 0 | 250 250 250 229 -70 27 1 | 400 250 1 21 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 202 -61 27 0 | 392 231 0 1130 0
JUN-26 4850 C 0 0 0 0 0 | 195 195 195 176 -59 27 1 | 457 195 1 29 +1
JUN-26 4900 C 0 0 0 0 0 | 170 170 148 154 -54 27 11 | 401 148 11 2459 +9
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 134 -50 27 0 | 450 178 0 192 0
JUN-26 5000 C 0 0 0 0 0 | 130 130 117 116 -47 27 7 | 515 117 7 5062 +3
JUN-26 5100 C 0 0 0 0 0 | 98 100 87 88 -39 28 10 | 532 87 10 347 -1
JUN-26 5200 C 0 0 0 0 0 | 86 86 68 67 -33 28 18 | 809 68 18 2668 -3
JUN-26 5300 C 0 0 0 0 0 | 53 53 52 51 -27 29 53 | 809 52 53 5683 -52
JUN-26 5400 C 0 0 0 0 0 | 51 51 36 38 -22 30 142 | 653 36 142 2260 -25
JUN-26 5500 C 0 0 0 0 0 | 32 32 29 29 -18 30 180 | 1136 29 180 5609 -84
JUN-26 5600 C 0 0 0 0 0 | 26 26 23 23 -13 31 157 | 659 23 157 4682 +7
JUN-26 5700 C 0 0 0 0 0 | 17 17 17 17 -11 32 8 | 718 17 8 4279 -8
JUN-26 5800 C 0 0 0 0 0 | 19 19 14 13 -10 32 29 | 500 14 29 972 +16
JUN-26 5900 C 0 0 0 0 0 | 13 13 13 10 -8 33 5 | 627 13 5 256 -5
JUN-26 6000 C 0 0 0 0 0 | 11 11 10 8 -6 34 6 | 910 10 6 5736 +5
JUN-26 6100 C 0 0 0 0 0 | 9 9 8 6 -5 34 48 | 1000 8 48 1156 +18
JUN-26 6200 C 0 0 0 0 0 | 8 8 7 5 -4 35 15 | 353 7 15 1154 -15
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 4 -3 36 0 | 786 9 0 958 0
JUN-26 6400 C 0 0 0 0 0 | 6 6 5 3 -3 36 20 | 542 5 20 4807 -20
JUN-26 6500 C 0 0 0 0 0 | 5 5 5 2 -2 36 6 | 505 5 6 4720 -4
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 471 6 0 174 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 440 5 0 237 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 271 6 0 94 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 160 4 0 106 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 421 5 0 103 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 263 4 0 92 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 128 6 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 265 10 0 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 6 6 0 4 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 209 6 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 10 1 0 4 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 270 1 0 39 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 24 1 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 23 1 0 33 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 109 12 0 116 0
TOTAL CALL 0 | TOTAL CALL 718 | TOTAL CALL 718 55758 -157
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 12 2 0 441 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 77 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 65 0 | 22 10 0 66 0
JUN-26 2800 P 0 0 0 0 0 | 4 4 4 1 0 61 18 | 18 4 18 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 | 0 0 0 1 0 54 0 | 19 5 0 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 | 0 0 0 1 0 41 0 | 22 6 0 26 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 37 17 0 7 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 43 9 0 47 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 3 0 36 0 | 10 10 0 9 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 4 0 36 0 | 54 54 0 1 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 5 0 36 0 | 70 70 0 1 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 6 0 35 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 7 0 35 0 | 74 12 0 34 0
JUN-26 3950 P 0 0 0 0 0 | 15 15 15 9 0 34 3 | 98 15 3 17 +3
JUN-26 4000 P 0 0 0 0 0 | 16 16 16 11 0 34 1 | 104 12 1 82 +1
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 14 +1 34 0 | 114 26 0 41 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 16 +1 33 0 | 80 15 0 96 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 20 +1 33 0 | 104 20 0 73 0
JUN-26 4200 P 0 0 0 0 0 | 27 27 27 24 +1 32 1 | 126 22 1 1804 0
JUN-26 4250 P 0 0 0 0 0 | 31 31 29 28 +1 32 6 | 121 25 6 69 0
JUN-26 4300 P 0 0 0 0 0 | 39 39 32 33 +2 31 24 | 165 28 24 4116 -1
JUN-26 4350 P 0 0 0 0 0 | 46 46 38 39 +3 31 54 | 176 32 54 104 +38
JUN-26 4400 P 0 0 0 0 0 | 49 49 44 47 +4 30 111 | 190 33 111 229 +55
JUN-26 4450 P 0 0 0 0 0 | 54 54 54 55 +5 30 21 | 181 36 21 228 +21
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 65 +6 29 0 | 310 43 0 9104 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 76 +7 29 0 | 246 42 0 136 0
JUN-26 4600 P 0 0 0 0 0 | 83 99 83 89 +9 28 52 | 286 42 52 319 +9
JUN-26 4650 P 0 0 0 0 0 | 100 109 100 103 +10 28 60 | 343 49 60 238 +60
JUN-26 4700 P 0 0 0 0 0 | 114 135 114 119 +12 28 60 | 409 66 60 431 +60
JUN-26 4750 P 0 0 0 0 0 | 133 143 133 137 +15 27 3 | 433 65 3 250 +1
JUN-26 4800 P 0 0 0 0 0 | 155 173 152 159 +18 27 71 | 442 71 71 728 +1
JUN-26 4850 P 0 0 0 0 0 | 180 180 180 184 +22 27 1 | 461 110 1 505 +1
JUN-26 4900 P 0 0 0 0 0 | 197 223 197 212 +26 27 93 | 554 94 93 2770 +38
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 241 +29 27 0 | 580 106 0 357 0
JUN-26 5000 P 0 0 0 0 0 | 273 273 273 273 +33 27 1 | 553 112 1 1924 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 344 +41 27 0 | 596 144 0 1135 0
JUN-26 5200 P 0 0 0 0 0 | 429 429 429 422 +49 28 2 | 681 184 2 1952 -2
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 505 +54 28 0 | 668 208 0 301 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 598 +65 30 0 | 721 215 0 451 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 689 +64 31 0 | 898 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 781 +67 31 0 | 638 322 0 210 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 876 +70 32 0 | 828 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 972 +73 32 0 | 1004 404 0 582 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1069 +75 33 0 | 1034 382 0 98 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1166 +76 33 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1265 +78 34 0 | 1330 800 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1363 +78 34 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1462 +79 34 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1562 +80 36 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1661 +80 36 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1761 +81 38 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1860 +80 36 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1960 +81 38 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 2060 +81 39 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2160 +82 40 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2260 +82 42 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2359 +81 0 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2459 +81 0 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2559 +81 0 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2659 +81 0 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2759 +82 0 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2859 +82 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2959 +82 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 3059 +82 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3159 +82 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3259 +82 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3359 +82 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3559 +82 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3759 +82 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3959 +82 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4159 +82 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4359 +82 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4559 +82 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4759 +82 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4959 +82 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5159 +82 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 582 | TOTAL PUT 582 34031 +285
| MONTH PUT/CALL RATIO 0.81
| MONTH TOTAL 1300 89789 +128
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 1162 -79 34 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 1114 -79 34 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 1066 -80 34 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 1019 -80 33 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 972 -80 33 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 926 -79 33 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 880 -79 32 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 835 -79 32 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 791 -78 32 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 747 -78 32 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 704 -78 31 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 662 -77 31 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 621 -76 31 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 581 -75 31 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 535 -81 29 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 503 -74 30 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 460 -73 29 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 431 -72 30 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 0 0 0 390 -71 28 0 | 0 0 0 0 0
JUL-26 4650 C 0 0 0 0 0 | 0 0 0 364 -69 29 0 | 0 0 0 0 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 327 -66 28 0 | 0 0 0 0 0
JUL-26 4750 C 0 0 0 0 0 | 0 0 0 298 -70 28 0 | 351 300 0 0 0
JUL-26 4800 C 0 0 0 0 0 | 279 279 279 271 -61 28 1 | 279 279 1 1 +1
JUL-26 4850 C 0 0 0 0 0 | 0 0 0 246 -58 28 0 | 411 295 0 50 0
JUL-26 4900 C 0 0 0 0 0 | 240 240 240 223 -55 28 1 | 341 240 1 5 +1
JUL-26 4950 C 0 0 0 0 0 | 202 202 202 202 -52 28 1 | 250 202 1 2 +1
JUL-26 5000 C 0 0 0 0 0 | 183 183 178 182 -50 28 19 | 338 178 19 21 +19
JUL-26 5100 C 0 0 0 0 0 | 149 149 149 148 -44 28 1 | 354 149 1 852 +1
JUL-26 5200 C 0 0 0 0 0 | 121 121 121 121 -38 28 1 | 266 121 1 12 +1
JUL-26 5300 C 0 0 0 0 0 | 0 0 0 99 -33 29 0 | 140 136 0 7 0
JUL-26 5400 C 0 0 0 0 0 | 80 80 80 80 -29 29 20 | 228 80 20 91 +18
JUL-26 5500 C 0 0 0 0 0 | 0 0 0 65 -25 29 0 | 172 89 0 47 0
JUL-26 5600 C 0 0 0 0 0 | 53 53 53 53 -22 30 21 | 125 53 21 70 +21
JUL-26 5700 C 0 0 0 0 0 | 44 44 44 44 -17 31 21 | 44 44 21 1200 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 36 -14 31 0 | 88 88 0 20 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 28 -14 31 0 | 40 40 0 12 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 23 -13 31 0 | 48 33 0 32 0
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 18 -12 31 0 | 0 0 0 0 0
JUL-26 6200 C 0 0 0 0 0 | 19 19 19 15 -9 32 10 | 44 19 10 1207 -10
TOTAL CALL 0 | TOTAL CALL 96 | TOTAL CALL 96 3629 +53
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 | 0 0 0 11 -1 34 0 | 28 17 0 19 0
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 13 -1 34 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 16 0 34 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 19 0 34 0 | 0 0 0 0 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 22 0 33 0 | 34 34 0 1 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 26 0 33 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 30 0 33 0 | 74 30 0 13 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 35 0 33 0 | 54 54 0 1 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 41 +1 32 0 | 145 60 0 47 0
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 46 +2 32 0 | 0 0 0 0 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 52 +2 31 0 | 154 72 0 4 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 59 +2 31 0 | 159 50 0 65 0
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 68 +3 31 0 | 65 53 0 29 0
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 77 +3 30 0 | 99 99 0 1 0
JUL-26 4400 P 0 0 0 0 0 | 0 0 0 88 +4 30 0 | 93 82 0 25 0
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 99 +4 30 0 | 119 119 0 31 0
JUL-26 4500 P 0 0 0 0 0 | 0 0 0 112 +6 29 0 | 102 102 0 19 0
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 126 +7 29 0 | 183 95 0 118 0
JUL-26 4600 P 0 0 0 0 0 | 145 145 145 141 +8 29 1 | 216 100 1 341 0
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 158 +10 28 0 | 167 115 0 5 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 177 +13 28 0 | 0 0 0 0 0
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 199 +17 28 0 | 181 133 0 26 0
JUL-26 4800 P 0 0 0 0 0 | 226 232 226 222 +21 28 21 | 232 156 21 21 +20
JUL-26 4850 P 0 0 0 0 0 | 256 256 247 247 +23 28 62 | 271 247 62 70 +62
JUL-26 4900 P 0 0 0 0 0 | 283 283 274 274 +26 28 60 | 328 191 60 87 +60
JUL-26 4950 P 0 0 0 0 0 | 304 304 304 303 +28 28 1 | 307 200 1 63 +1
JUL-26 5000 P 0 0 0 0 0 | 342 342 334 332 +30 28 2 | 342 224 2 58 +2
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 398 +36 28 0 | 278 278 0 1 0
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 474 +47 29 0 | 0 0 0 0 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 551 +52 29 0 | 400 400 0 2 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 631 +56 29 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 716 +53 30 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 803 +56 30 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 892 +59 30 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 983 +61 30 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 1077 +64 31 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1171 +66 31 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1267 +68 31 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1363 +69 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 147 | TOTAL PUT 147 1047 +145
| MONTH PUT/CALL RATIO 1.53
| MONTH TOTAL 243 4676 +198
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 0 998 -78 33 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 954 -78 33 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 910 -77 32 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 867 -77 32 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 825 -76 32 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 783 -76 32 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 742 -75 32 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 702 -74 31 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 663 -74 31 0 | 0 0 0 0 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 625 -73 31 0 | 0 0 0 0 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 581 -79 30 0 | 0 0 0 0 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 552 -70 31 0 | 0 0 0 0 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 509 -70 29 0 | 0 0 0 0 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 483 -68 30 0 | 0 0 0 0 0
AUG-26 4600 C 0 0 0 0 0 | 0 0 0 443 -67 29 0 | 0 0 0 0 0
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 419 -65 30 0 | 0 0 0 0 0
AUG-26 4700 C 0 0 0 0 0 | 372 372 372 382 -64 29 3 | 372 372 3 3 +3
AUG-26 4750 C 0 0 0 0 0 | 0 0 0 355 -67 29 0 | 0 0 0 0 0
AUG-26 4800 C 0 0 0 0 0 | 320 320 320 328 -59 29 3 | 320 320 3 3 +3
AUG-26 4850 C 0 0 0 0 0 | 0 0 0 304 -56 29 0 | 0 0 0 0 0
AUG-26 4900 C 0 0 0 0 0 | 0 0 0 280 -54 29 0 | 0 0 0 0 0
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 258 -53 29 0 | 0 0 0 0 0
AUG-26 5000 C 0 0 0 0 0 | 0 0 0 238 -50 29 0 | 0 0 0 0 0
AUG-26 5100 C 0 0 0 0 0 | 0 0 0 202 -44 29 0 | 0 0 0 0 0
AUG-26 5200 C 0 0 0 0 0 | 0 0 0 171 -41 29 0 | 303 226 0 105 0
AUG-26 5300 C 0 0 0 0 0 | 0 0 0 145 -34 29 0 | 309 261 0 24 0
AUG-26 5400 C 0 0 0 0 0 | 0 0 0 122 -31 29 0 | 173 173 0 1 0
AUG-26 5500 C 0 0 0 0 0 | 0 0 0 103 -28 30 0 | 0 0 0 0 0
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 86 -26 30 0 | 147 137 0 1 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 73 -22 30 0 | 159 159 0 1 0
AUG-26 5800 C 0 0 0 0 0 | 0 0 0 62 -19 30 0 | 105 105 0 1 0
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 53 -17 31 0 | 109 105 0 1 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 45 -15 31 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 40 40 40 37 -14 31 8 | 40 40 8 8 +8
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 31 -12 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 148 +14
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 | 0 0 0 39 +2 33 0 | 36 36 0 2 0
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 45 +1 33 0 | 0 0 0 0 0
AUG-26 4000 P 0 0 0 0 0 | 0 0 0 52 +2 33 0 | 0 0 0 0 0
AUG-26 4050 P 0 0 0 0 0 | 0 0 0 59 +3 33 0 | 0 0 0 0 0
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 65 +2 32 0 | 0 0 0 0 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 72 +2 32 0 | 0 0 0 0 0
AUG-26 4200 P 0 0 0 0 0 | 80 80 80 81 +4 31 40 | 80 63 40 45 +40
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 90 +4 31 0 | 106 65 0 11 0
AUG-26 4300 P 0 0 0 0 0 | 0 0 0 100 +5 31 0 | 83 76 0 82 0
AUG-26 4350 P 0 0 0 0 0 | 112 113 112 112 +7 31 4 | 135 112 4 5 +4
AUG-26 4400 P 0 0 0 0 0 | 0 0 0 124 +7 30 0 | 100 95 0 50 0
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 138 +9 30 0 | 0 0 0 0 0
AUG-26 4500 P 0 0 0 0 0 | 0 0 0 152 +9 30 0 | 0 0 0 0 0
AUG-26 4550 P 0 0 0 0 0 | 0 0 0 169 +12 30 0 | 0 0 0 0 0
AUG-26 4600 P 0 0 0 0 0 | 0 0 0 187 +14 30 0 | 0 0 0 0 0
AUG-26 4650 P 0 0 0 0 0 | 0 0 0 206 +16 29 0 | 0 0 0 0 0
AUG-26 4700 P 0 0 0 0 0 | 0 0 0 227 +19 29 0 | 0 0 0 0 0
AUG-26 4750 P 0 0 0 0 0 | 0 0 0 249 +21 29 0 | 0 0 0 0 0
AUG-26 4800 P 0 0 0 0 0 | 0 0 0 272 +22 29 0 | 0 0 0 3000 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 298 +25 29 0 | 215 215 0 1 0
AUG-26 4900 P 0 0 0 0 0 | 0 0 0 324 +26 29 0 | 0 0 0 0 0
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 353 +31 29 0 | 0 0 0 0 0
AUG-26 5000 P 0 0 0 0 0 | 0 0 0 381 +31 29 0 | 0 0 0 0 0
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 445 +37 29 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 514 +40 29 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 589 +47 30 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 666 +50 30 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 746 +50 30 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 829 +54 30 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 915 +57 30 0 | 0 0 0 0 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 1002 +59 30 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1092 +61 31 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1183 +63 31 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1276 +65 31 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1370 +67 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 44 | TOTAL PUT 44 3196 +44
| MONTH PUT/CALL RATIO 3.14
| MONTH TOTAL 58 3344 +58
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 1208 -72 34 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1163 -72 34 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1119 -71 34 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1075 -71 33 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1031 -71 33 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 989 -70 33 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 946 -70 33 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 905 -69 33 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 864 -69 32 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 824 -68 32 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 785 -67 32 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 747 -67 32 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 709 -66 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 672 -66 31 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 636 -66 31 0 | 663 623 0 1 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 602 -64 31 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 568 -63 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 535 -63 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 503 -62 30 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 472 -61 30 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 435 -68 29 0 | 512 512 0 6 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 408 -65 29 0 | 440 390 0 186 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 382 -59 29 0 | 520 426 0 404 0
SEP-26 4850 C 0 0 0 0 0 | 378 378 378 358 -57 29 26 | 470 378 26 116 +26
SEP-26 4900 C 0 0 0 0 0 | 339 339 339 334 -54 29 3 | 610 339 3 133 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 312 -53 29 0 | 478 397 0 4 0
SEP-26 5000 C 0 0 0 0 0 | 299 299 299 291 -52 29 29 | 553 299 29 287 +29
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 254 -44 29 0 | 387 265 0 18 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 220 -44 29 0 | 455 248 0 953 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 191 -38 29 0 | 301 212 0 1464 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 166 -34 30 0 | 764 174 0 52 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 144 -31 30 0 | 1220 151 0 111 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 125 -28 30 0 | 712 138 0 124 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 108 -26 30 0 | 643 147 0 55 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 93 -23 30 0 | 807 130 0 455 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 80 -21 30 0 | 715 91 0 277 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 69 -19 31 0 | 900 81 0 130 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 61 -16 31 0 | 699 197 0 61 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 53 -15 31 0 | 806 62 0 378 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 47 -12 32 0 | 883 77 0 146 0
SEP-26 6400 C 0 0 0 0 0 | 44 44 44 40 -12 32 6 | 721 44 6 120 +6
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 35 -11 32 0 | 228 90 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 33 33 33 30 -10 32 30 | 212 33 30 60 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 25 -10 32 0 | 461 36 0 50 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 22 -8 32 0 | 314 64 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 19 -7 33 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 16 -6 33 0 | 0 0 0 1 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 14 -5 33 0 | 203 28 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 12 -5 33 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 10 -5 33 0 | 579 98 0 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 9 -4 33 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 8 -3 33 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 7 -3 34 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 6 -3 34 0 | 139 16 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 5 -2 34 0 | 148 14 0 10 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 4 -2 33 0 | 14 12 0 14 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 3 -2 33 0 | 15 9 0 28 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 2 -2 32 0 | 68 10 0 89 0
TOTAL CALL 0 | TOTAL CALL 94 | TOTAL CALL 94 6010 +61
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 39 +5 34 0 | 82 33 0 43 0
SEP-26 3750 P 0 0 0 0 0 | 53 53 53 44 +5 34 2 | 128 38 2 38 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 50 +6 34 0 | 139 30 0 52 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 57 +7 34 0 | 77 77 0 4 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 64 +8 33 0 | 148 78 0 21 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 72 +8 33 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 79 +7 33 0 | 184 73 0 8166 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 86 +6 33 0 | 197 93 0 58 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 94 +6 32 0 | 210 110 0 76 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 103 +6 32 0 | 118 116 0 50 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 113 +5 32 0 | 237 126 0 83 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 124 +6 31 0 | 252 91 0 17 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 136 +9 31 0 | 272 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 149 +10 31 0 | 286 142 0 53 0
SEP-26 4400 P 0 0 0 0 0 | 166 166 166 162 +11 31 10 | 305 115 10 546 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 178 +13 30 0 | 324 141 0 148 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 193 +13 30 0 | 308 151 0 8319 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 210 +13 30 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 227 +13 30 0 | 218 138 0 1331 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 247 +16 30 0 | 410 142 0 3 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 268 +16 29 0 | 447 202 0 409 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 291 +19 29 0 | 421 204 0 335 0
SEP-26 4800 P 0 0 0 0 0 | 318 319 315 315 +20 29 77 | 369 216 77 5302 -42
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 341 +24 29 0 | 479 250 0 189 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 367 +26 29 0 | 353 277 0 1083 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 395 +26 29 0 | 452 282 0 158 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 427 +35 30 0 | 607 192 0 1540 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 490 +39 30 0 | 507 250 0 534 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 557 +36 30 0 | 430 291 0 2998 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 628 +39 30 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 702 +42 30 0 | 566 325 0 979 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 780 +46 30 0 | 713 400 0 1292 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 860 +48 30 0 | 901 451 0 33 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 942 +50 31 0 | 695 525 0 214 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1027 +53 31 0 | 1220 549 0 281 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1114 +55 31 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1202 +57 31 0 | 1100 651 0 152 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1293 +60 31 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1384 +61 31 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1477 +63 32 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1570 +64 32 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1665 +66 32 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1760 +67 32 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1856 +68 32 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1953 +70 32 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2050 +70 33 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2147 +71 33 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2245 +72 33 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2343 +72 33 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2441 +72 33 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2540 +73 33 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2639 +74 33 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2738 +74 34 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2837 +74 34 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2936 +75 34 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3035 +74 33 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3135 +75 34 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3234 +75 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 89 | TOTAL PUT 89 35256 -42
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 183 41266 +19
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 2314 -73 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2216 -73 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2119 -72 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2022 -72 36 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1926 -72 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1832 -71 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1738 -71 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1646 -70 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1555 -70 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1466 -69 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1379 -68 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1293 -68 34 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1251 -68 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1210 -67 33 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1169 -67 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1129 -66 33 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1089 -66 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1050 -66 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1012 -65 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 974 -65 32 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 937 -64 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 901 -63 32 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 865 -63 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 830 -63 32 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 796 -62 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 763 -61 31 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 730 -61 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 698 -60 31 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 667 -60 31 0 | 620 620 0 35 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 637 -59 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 607 -59 31 0 | 560 560 0 1 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 571 -65 30 0 | 629 626 0 9 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 544 -64 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 518 -57 30 0 | 625 538 0 3361 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 494 -53 30 0 | 608 589 0 834 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 468 -55 30 0 | 670 510 0 325 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 445 -57 30 0 | 630 485 0 606 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 425 -53 30 0 | 1250 410 0 1061 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 384 -50 30 0 | 515 410 0 8 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 345 -46 30 0 | 1034 402 0 76 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 312 -45 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 281 -39 30 0 | 600 515 0 23 0
DEC-26 5500 C 0 0 0 0 0 | 269 269 269 255 -38 30 1 | 590 266 1 3238 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 229 -36 30 0 | 880 293 0 107 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 207 -33 30 0 | 420 262 0 68 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 186 -29 30 0 | 848 189 0 89 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 168 -26 30 0 | 695 213 0 37 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 151 -24 30 0 | 833 179 0 130 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 136 -26 31 0 | 337 150 0 558 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 122 -21 31 0 | 800 160 0 131 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 110 -20 31 0 | 366 244 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 101 -17 31 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 90 -17 31 0 | 529 95 0 91 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 80 -17 31 0 | 495 125 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 70 -18 31 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 62 -19 31 0 | 440 100 0 70 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 55 -16 31 0 | 410 66 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 49 -15 31 0 | 389 62 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 44 -14 31 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 39 -13 31 0 | 475 62 0 9 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 31 -11 31 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 25 -9 31 0 | 163 37 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 20 -8 32 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 16 -7 32 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 12 -6 31 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 10 -5 32 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 8 -4 32 0 | 30 30 0 5 0
DEC-26 8800 C 0 0 0 0 0 | 12 12 12 6 -4 32 2 | 12 12 2 2 +2
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 5 -3 32 0 | 165 11 0 66 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 4 -3 32 0 | 13 10 0 10 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 3 -3 32 0 | 16 10 0 30 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 2 -3 31 0 | 110 7 0 63 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 1 -3 30 0 | 19 9 0 12 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 88 9 0 83 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 18355 +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 | 22 22 22 6 +1 37 2 | 45 18 2 107 +2
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 8 +1 37 0 | 29 22 0 16 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 11 +2 36 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 14 +2 36 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 18 +2 36 0 | 112 16 0 9 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 24 +3 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 30 +3 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 38 +4 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 47 +4 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 58 +5 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 71 +6 34 0 | 118 118 0 12 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 85 +6 34 0 | 169 105 0 2 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 93 +6 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 102 +7 33 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 115 +11 34 0 | 191 174 0 68 0
DEC-26 3900 P 0 0 0 0 0 | 121 124 121 125 +12 33 17 | 166 95 17 27 +17
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 134 +7 33 0 | 138 137 0 20 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 144 +7 33 0 | 148 130 0 3212 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 154 +8 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 166 +9 32 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 177 +9 32 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 190 +10 32 0 | 0 0 0 2600 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 204 +12 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 219 +13 31 0 | 337 225 0 620 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 234 +14 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 250 +13 31 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 267 +16 31 0 | 395 239 0 33 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 285 +15 31 0 | 416 194 0 44 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 305 +17 31 0 | 307 267 0 45 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 325 +17 31 0 | 484 252 0 3245 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 346 +18 30 0 | 490 260 0 4 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 369 +24 30 0 | 526 322 0 267 0
DEC-26 4750 P 0 0 0 0 0 | 394 394 394 391 +22 30 20 | 430 272 20 31 -9
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 416 +26 30 0 | 538 215 0 1822 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 441 +26 30 0 | 506 329 0 891 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 468 +27 30 0 | 575 364 0 328 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 495 +29 30 0 | 510 400 0 483 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 512 +19 29 0 | 650 270 0 8621 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 581 +34 30 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 644 +30 30 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 711 +33 30 0 | 635 397 0 219 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 780 +35 30 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 852 +37 30 0 | 1039 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 926 +39 30 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1002 +40 30 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1081 +42 30 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1162 +44 30 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1244 +46 31 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1328 +47 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1414 +49 31 0 | 1266 1266 0 1 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1501 +50 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1590 +52 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1679 +53 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1770 +55 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1862 +57 31 0 | 2060 2060 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1954 +57 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2047 +58 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2141 +59 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2236 +60 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2331 +61 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2523 +63 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2717 +65 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2912 +66 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3108 +67 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3304 +68 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3502 +69 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3700 +70 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3898 +70 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4097 +71 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4296 +71 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4495 +71 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4695 +72 33 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4894 +72 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5094 +73 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 39 | TOTAL PUT 39 26080 +10
| MONTH PUT/CALL RATIO 13.00
| MONTH TOTAL 42 44435 +12
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 1370 -77 33 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1330 -77 33 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1290 -77 32 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1251 -77 32 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1213 -76 32 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1175 -76 32 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1138 -75 32 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1101 -75 32 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1065 -74 32 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1030 -73 32 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 995 -73 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 961 -72 31 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 928 -71 31 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 895 -71 31 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 863 -70 31 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 831 -70 31 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 800 -70 31 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 770 -69 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 741 -68 31 0 | 700 682 0 110 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 712 -67 31 0 | 674 657 0 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 684 -66 30 0 | 649 632 0 87 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 649 -73 30 0 | 624 624 0 18 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 623 -71 30 0 | 601 583 0 44 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 599 -68 30 0 | 578 563 0 42 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 575 -65 30 0 | 619 540 0 26 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 555 -60 30 0 | 594 593 0 13 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 533 -59 30 0 | 705 692 0 319 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 487 -60 30 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 448 -58 30 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 416 -47 30 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 383 -47 30 0 | 574 517 0 134 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 349 -47 30 0 | 488 386 0 45 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 325 -41 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 295 -42 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 272 -38 30 0 | 378 375 0 2 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 250 -36 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 230 -32 30 0 | 276 276 0 1 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 212 -31 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 194 -31 30 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 0 123 +4 33 0 | 0 0 0 1400 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 133 +4 33 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 143 +4 32 0 | 212 212 0 20 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 159 +9 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 170 170 168 171 +10 33 40 | 229 168 40 41 +21
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 183 +9 33 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 192 192 192 193 +6 32 20 | 192 192 20 1220 +20
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 206 +8 32 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 219 +9 32 0 | 254 238 0 32 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 232 +9 32 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 247 +11 32 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 262 +12 31 0 | 377 278 0 39 0
MAR-27 4300 P 0 0 0 0 0 | 273 273 273 278 +13 31 20 | 396 273 20 35 +5
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 295 +14 31 0 | 415 310 0 30 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 312 +15 31 0 | 437 434 0 60 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 331 +16 31 0 | 457 328 0 66 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 350 +17 31 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 364 370 364 370 +19 31 12 | 370 364 12 12 +12
MAR-27 4600 P 0 0 0 0 0 | 385 388 384 392 +21 31 37 | 468 384 37 94 +37
MAR-27 4650 P 0 0 0 0 0 | 408 410 408 414 +22 30 46 | 428 408 46 153 +46
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 436 +23 30 0 | 513 443 0 60 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 460 +25 30 0 | 545 465 0 96 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 484 +26 30 0 | 573 458 0 143 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 509 +27 30 0 | 534 493 0 73 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 536 +26 30 0 | 575 505 0 230 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 557 +21 30 0 | 547 524 0 71 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 586 +24 30 0 | 572 549 0 598 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 644 +24 30 0 | 582 579 0 57 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 706 +27 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 770 +29 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 836 +31 30 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 905 +33 30 0 | 906 903 0 2 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 976 +35 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1049 +37 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1124 +39 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1201 +41 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1280 +43 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1360 +44 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1442 +46 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 175 | TOTAL PUT 175 4638 +141
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 175 5635 +141
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 1731 -80 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1646 -80 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1564 -79 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1483 -79 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1405 -78 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1329 -77 31 0 | 1339 1339 0 1 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1256 -76 31 0 | 1558 1558 0 1 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1184 -75 31 0 | 1243 1195 0 16 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1115 -74 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1049 -73 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 985 -72 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 924 -70 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 865 -69 31 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 809 -67 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 755 -66 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 704 -64 30 0 | 938 747 0 4 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 655 -62 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 609 -60 30 0 | 679 673 0 40 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 529 -57 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 459 -53 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 397 -49 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 342 -45 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 300 300 300 303 -33 30 1 | 869 300 1 42 +1
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 253 -38 30 0 | 335 334 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 217 -35 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 186 -31 30 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 159 -29 30 0 | 185 185 0 5 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 136 -26 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 116 -23 30 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 99 -21 30 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 85 -18 30 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 72 -17 30 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 62 -14 30 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 52 -14 30 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 45 -11 30 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 38 -10 30 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 32 -10 30 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 28 -8 30 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 24 -7 30 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 20 -6 30 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 17 -6 30 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 15 -5 30 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 13 -4 31 0 | 230 54 0 67 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 183 +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
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 81 +1 32 0 | 140 80 0 2 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 96 +1 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 114 +2 32 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 133 +2 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 155 +3 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 179 +4 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 206 +5 31 0 | 243 243 0 20 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 234 +6 31 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 265 +7 31 0 | 338 283 0 54 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 299 +8 31 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 335 +9 31 0 | 407 406 0 40 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 374 +11 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 415 +12 31 0 | 482 381 0 9 0
JUN-27 4600 P 0 0 0 0 0 | 440 440 440 459 +14 30 1 | 499 440 1 3 +1
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 505 +15 30 0 | 544 422 0 115 0
JUN-27 4800 P 0 0 0 0 0 | 534 540 532 554 +17 30 253 | 540 437 253 327 +253
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 605 +19 30 0 | 636 631 0 28 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 659 +21 30 0 | 689 502 0 86 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 779 +24 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 909 +28 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1047 +32 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1192 +36 30 0 | 1210 724 0 44 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1339 +44 30 0 | 1368 827 0 45 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1503 +43 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1667 +46 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1836 +50 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2009 +52 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2186 +55 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2366 +58 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2549 +60 30 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2735 +63 30 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2922 +64 30 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3112 +67 30 0 | 3205 2510 0 2 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3302 +67 30 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3495 +70 30 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3688 +71 30 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3882 +71 30 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4078 +73 30 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4274 +74 30 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4470 +75 30 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4667 +75 30 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4865 +76 30 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5063 +77 31 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 254 | TOTAL PUT 254 796 +254
| MONTH PUT/CALL RATIO 254.00
| MONTH TOTAL 255 979 +255
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 1605 -80 32 0 | 0 0 0 0 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1532 -79 31 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1460 -78 31 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1391 -77 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1324 -76 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1258 -76 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1195 -75 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1135 -73 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1076 -73 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1019 -72 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 965 -70 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 912 -69 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 862 -67 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 811 815 811 814 -66 30 33 | 831 811 33 52 +33
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 767 -65 30 0 | 787 787 0 19 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 688 -62 30 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 617 -59 30 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 553 -56 30 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 496 -52 30 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 444 -50 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 397 -47 30 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 356 -44 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 319 -41 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 286 -38 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 256 -36 31 0 | 322 321 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 230 -34 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 206 -32 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 185 -30 31 0 | 239 238 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 167 -27 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 150 -25 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 135 -24 31 0 | 215 143 0 0 0
TOTAL CALL 0 | TOTAL CALL 33 | TOTAL CALL 33 131 +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-27 3600 P 0 0 0 0 0 | 210 210 210 203 +2 32 20 | 212 205 20 36 +20
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 230 +3 31 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 258 +4 31 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 289 +5 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 322 +6 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 356 +6 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 393 +7 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 433 +9 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 474 +9 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 517 +10 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 563 +12 30 0 | 604 604 0 14 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 610 +13 30 0 | 651 572 0 166 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 660 +15 30 0 | 635 610 0 156 0
DEC-27 4900 P 0 0 0 0 0 | 679 680 679 712 +16 30 8 | 692 550 8 268 +8
DEC-27 5000 P 0 0 0 0 0 | 731 731 731 765 +17 30 20 | 731 728 20 65 +20
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 886 +20 30 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1015 +23 30 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1151 +26 30 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1294 +30 30 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1442 +32 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1595 +35 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1754 +38 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1917 +41 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2084 +44 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2254 +46 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2428 +48 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2604 +50 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2783 +52 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2965 +55 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3148 +57 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3333 +58 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 48 | TOTAL PUT 48 940 +48
| MONTH PUT/CALL RATIO 1.45
| MONTH TOTAL 81 1071 +81
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 1718 -85 31 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1648 -84 31 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1580 -84 31 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1514 -83 31 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1449 -83 31 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1387 -82 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1326 -81 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1267 -81 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1210 -80 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1155 -79 30 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1102 -78 30 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1050 -78 30 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1000 -77 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 953 -75 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 906 -75 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 829 -62 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 758 -60 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 694 -57 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 635 -55 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 581 -53 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 533 -50 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 489 -47 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 448 -46 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 412 -43 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 379 -41 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 349 -38 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 264 -3 31 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 294 -2 31 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 326 -2 31 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 360 -1 31 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 395 -1 31 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 433 0 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 472 +1 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 513 +1 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 556 +2 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 601 +3 30 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 648 +4 30 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 696 +4 30 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 746 +5 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 799 +7 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 852 +7 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 975 +20 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1104 +22 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1240 +25 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1381 +27 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1527 +29 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1679 +32 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1835 +35 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1994 +36 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2158 +39 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2325 +41 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2495 +44 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.71
MARKET TOTAL 4786 229399 +1877
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED