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
P DEC-26 4900 901 430 29 416 416 2097 -1
C DEC-26 4900 900 470 29 0 0 2241 -4
P JUN-26 4650 758 65 27 62 61 1056 -3
C JUN-26 5000 283 92 25 126 89 5443 -5
C JUN-26 5300 241 32 27 43 30 5674 -2
P JUL-26 4400 176 64 29 62 60 200 -1
P JUN-26 5000 156 222 25 170 168 2133 +1
P JUN-26 4800 145 112 25 113 81 832 -3
P JUN-26 4450 139 29 29 27 21 390 -2
C JUN-26 5600 111 11 30 19 14 4791 -1
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
28 MAY 2026, THURSDAY 29 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
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 2570 -3 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2470 -3 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2370 -3 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2270 -3 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2170 -3 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2070 -3 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1970 -3 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1870 -3 0 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1770 -3 0 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1670 -3 0 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1570 -3 0 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1470 -3 0 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1370 -3 0 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1270 -4 0 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1171 -3 38 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 1121 -3 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1071 -4 34 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1022 -3 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 972 -4 34 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 923 -3 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 874 -3 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 825 -4 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 776 -4 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 728 -4 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 680 -4 31 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 633 -4 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 586 -4 31 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 540 -4 30 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 494 -6 29 0 | 536 532 0 3 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 450 -5 29 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 406 -5 28 0 | 365 365 0 3 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 365 -6 28 0 | 472 371 0 1 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 322 -6 27 0 | 403 333 0 4 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 287 -6 27 0 | 224 224 0 1 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 246 -6 26 0 | 620 190 0 42 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 211 -6 25 0 | 400 205 0 32 0
JUN-26 4800 C 0 0 0 0 0 | 189 223 180 181 -6 25 40 | 392 141 40 1217 -20
JUN-26 4850 C 0 0 0 0 0 | 160 208 160 154 -6 25 18 | 457 134 18 96 +4
JUN-26 4900 C 0 0 0 0 0 | 135 185 127 129 -6 25 65 | 401 100 65 11764 +3
JUN-26 4950 C 0 0 0 0 0 | 132 144 106 109 -5 25 27 | 450 98 27 314 -9
JUN-26 5000 C 0 0 0 0 0 | 95 126 89 92 -5 25 283 | 515 60 283 5443 +200
JUN-26 5100 C 0 0 0 0 0 | 81 82 66 66 -4 26 8 | 532 53 8 603 -3
JUN-26 5200 C 0 0 0 0 0 | 50 68 46 46 -3 27 60 | 809 40 60 3028 -21
JUN-26 5300 C 0 0 0 0 0 | 38 43 30 32 -2 27 241 | 809 26 241 5674 -11
JUN-26 5400 C 0 0 0 0 0 | 31 32 23 22 -2 28 49 | 653 22 49 2249 -9
JUN-26 5500 C 0 0 0 0 0 | 19 27 17 16 -1 29 89 | 1136 15 89 5539 -73
JUN-26 5600 C 0 0 0 0 0 | 15 19 14 11 -1 30 111 | 659 12 111 4791 -90
JUN-26 5700 C 0 0 0 0 0 | 12 13 10 8 0 31 14 | 718 10 14 4374 +9
JUN-26 5800 C 0 0 0 0 0 | 9 9 7 5 -1 31 8 | 500 7 8 951 0
JUN-26 5900 C 0 0 0 0 0 | 6 7 6 4 0 32 10 | 627 6 10 245 0
JUN-26 6000 C 0 0 0 0 0 | 5 7 5 3 0 33 27 | 910 5 27 5730 -10
JUN-26 6100 C 0 0 0 0 0 | 5 6 4 2 0 33 20 | 1000 4 20 1202 +4
JUN-26 6200 C 0 0 0 0 0 | 3 4 3 1 0 32 13 | 353 3 13 1177 +6
JUN-26 6300 C 0 0 0 0 0 | 3 3 3 1 0 34 1 | 786 3 1 920 0
JUN-26 6400 C 0 0 0 0 0 | 3 3 3 1 0 36 20 | 542 3 20 4756 -20
JUN-26 6500 C 0 0 0 0 0 | 3 3 3 1 0 38 20 | 505 3 20 4701 -20
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 471 6 0 174 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 440 2 0 239 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 271 2 0 90 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 160 4 0 106 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 421 5 0 103 0
JUN-26 7100 C 0 0 0 0 0 | 1 1 1 1 0 48 25 | 263 1 25 92 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 128 1 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 265 10 0 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 6 6 0 4 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 209 6 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 10 1 0 4 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 270 1 0 39 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 24 1 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 23 1 0 33 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 109 12 0 116 0
TOTAL CALL 0 | TOTAL CALL 1149 | TOTAL CALL 1149 66410 -60
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 4 1 0 95 61 | 12 2 61 595 +61
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 14 2 0 22 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 19 2 0 19 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 14 1 0 6 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 22 10 0 66 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 18 4 0 78 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 26 4 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 19 4 0 57 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 34 8 0 54 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 22 4 0 20 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 37 4 0 21 0
JUN-26 3600 P 0 0 0 0 0 | 4 4 4 1 0 41 9 | 43 4 9 86 +9
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 10 10 0 9 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 54 54 0 1 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 70 9 0 18 0
JUN-26 3850 P 0 0 0 0 0 | 6 6 6 1 -1 33 10 | 6 6 10 10 +10
JUN-26 3900 P 0 0 0 0 0 | 5 5 5 2 -1 34 1 | 74 5 1 65 +1
JUN-26 3950 P 0 0 0 0 0 | 6 7 6 3 -1 34 60 | 98 6 60 74 +54
JUN-26 4000 P 0 0 0 0 0 | 6 7 6 4 -1 34 21 | 104 6 21 102 +20
JUN-26 4050 P 0 0 0 0 0 | 8 8 8 5 -1 33 11 | 114 8 11 46 +1
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 80 15 0 96 0
JUN-26 4150 P 0 0 0 0 0 | 10 10 10 8 -1 32 12 | 104 10 12 68 -6
JUN-26 4200 P 0 0 0 0 0 | 12 12 12 10 -2 31 26 | 126 11 26 1805 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 13 -1 31 0 | 121 13 0 60 0
JUN-26 4300 P 0 0 0 0 0 | 14 15 14 16 -2 31 34 | 165 14 34 4149 -4
JUN-26 4350 P 0 0 0 0 0 | 16 18 16 20 -1 30 62 | 176 15 62 241 +57
JUN-26 4400 P 0 0 0 0 0 | 20 20 20 24 -2 29 33 | 190 18 33 245 -28
JUN-26 4450 P 0 0 0 0 0 | 25 27 21 29 -2 29 139 | 181 21 139 390 +76
JUN-26 4500 P 0 0 0 0 0 | 31 31 31 36 -2 28 2 | 310 26 2 9231 0
JUN-26 4550 P 0 0 0 0 0 | 39 39 39 44 -3 28 4 | 246 36 4 291 +4
JUN-26 4600 P 0 0 0 0 0 | 50 50 50 54 -2 27 3 | 286 37 3 483 0
JUN-26 4650 P 0 0 0 0 0 | 62 62 61 65 -3 27 758 | 343 47 758 1056 +721
JUN-26 4700 P 0 0 0 0 0 | 66 71 53 78 -3 26 23 | 409 53 23 519 +3
JUN-26 4750 P 0 0 0 0 0 | 90 90 74 93 -3 25 8 | 433 65 8 364 -4
JUN-26 4800 P 0 0 0 0 0 | 94 113 81 112 -3 25 145 | 442 71 145 832 -30
JUN-26 4850 P 0 0 0 0 0 | 122 137 98 135 -3 25 66 | 461 96 66 537 +29
JUN-26 4900 P 0 0 0 0 0 | 122 160 120 161 -2 25 81 | 554 94 81 2283 -43
JUN-26 4950 P 0 0 0 0 0 | 143 189 141 190 -3 25 19 | 580 106 19 478 +15
JUN-26 5000 P 0 0 0 0 0 | 170 170 168 222 +1 25 156 | 553 112 156 2133 +156
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 293 +1 26 0 | 596 144 0 1131 0
JUN-26 5200 P 0 0 0 0 0 | 360 360 360 373 +1 26 1 | 681 184 1 1954 +1
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 460 +1 27 0 | 668 208 0 302 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 551 0 28 0 | 721 215 0 454 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 645 +1 29 0 | 898 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 740 +2 29 0 | 740 322 0 210 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 837 +2 30 0 | 828 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 934 +2 30 0 | 1004 404 0 584 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1033 +2 31 0 | 1034 382 0 103 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1132 +2 31 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1232 +3 33 0 | 1330 800 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1331 +3 32 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1431 +3 34 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1531 +3 36 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1630 +3 0 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1730 +3 0 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1830 +3 0 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1930 +3 0 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 2030 +3 0 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2130 +3 0 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2230 +3 0 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2330 +3 0 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2430 +3 0 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2530 +3 0 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2630 +3 0 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2730 +3 0 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2830 +3 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2930 +3 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 3030 +3 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3130 +3 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3230 +3 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3330 +3 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3530 +3 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3730 +3 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3930 +3 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4130 +3 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4330 +3 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4530 +3 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4730 +3 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4930 +3 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5130 +3 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1745 | TOTAL PUT 1745 36208 +1103
| MONTH PUT/CALL RATIO 1.51
| MONTH TOTAL 2894 102618 +1043
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 1186 -2 34 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 1138 -1 34 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 1089 -2 34 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 1041 -2 33 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 993 -2 33 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 946 -2 33 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 899 -2 32 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 853 -1 32 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 807 -1 32 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 761 -2 31 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 717 -2 31 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 673 -2 31 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 630 -2 31 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 587 -3 30 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 546 -3 30 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 506 -3 29 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 460 -3 28 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 430 -3 29 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 0 0 0 386 -5 27 0 | 0 0 0 0 0
JUL-26 4650 C 0 0 0 0 0 | 0 0 0 358 -4 28 0 | 0 0 0 0 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 318 -5 27 0 | 0 0 0 0 0
JUL-26 4750 C 0 0 0 0 0 | 0 0 0 286 -6 27 0 | 351 289 0 26 0
JUL-26 4800 C 0 0 0 0 0 | 0 0 0 257 -6 26 0 | 282 214 0 28 0
JUL-26 4850 C 0 0 0 0 0 | 270 270 270 231 -6 26 1 | 411 211 1 149 0
JUL-26 4900 C 0 0 0 0 0 | 200 200 200 207 -5 26 1 | 341 170 1 148 -1
JUL-26 4950 C 0 0 0 0 0 | 187 187 187 185 -4 27 1 | 250 169 1 70 +1
JUL-26 5000 C 0 0 0 0 0 | 202 202 202 165 -4 27 8 | 338 151 8 376 -1
JUL-26 5100 C 0 0 0 0 0 | 128 128 128 131 -4 27 1 | 354 105 1 876 0
JUL-26 5200 C 0 0 0 0 0 | 112 117 100 104 -4 27 54 | 266 93 54 118 +7
JUL-26 5300 C 0 0 0 0 0 | 88 88 86 83 -3 28 60 | 140 66 60 103 0
JUL-26 5400 C 0 0 0 0 0 | 80 80 80 65 -3 28 40 | 228 75 40 134 +40
JUL-26 5500 C 0 0 0 0 0 | 57 57 57 52 -2 29 5 | 172 48 5 147 +5
JUL-26 5600 C 0 0 0 0 0 | 43 43 43 41 -1 29 5 | 125 34 5 105 +5
JUL-26 5700 C 0 0 0 0 0 | 35 35 35 33 -1 30 5 | 46 32 5 1218 -5
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 26 -2 30 0 | 88 33 0 23 0
JUL-26 5900 C 0 0 0 0 0 | 21 21 21 21 -1 31 5 | 40 20 5 18 0
JUL-26 6000 C 0 0 0 0 0 | 23 23 21 16 -1 31 86 | 48 16 86 100 +61
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 13 -1 31 0 | 22 13 0 17 0
JUL-26 6200 C 0 0 0 0 0 | 12 13 11 10 -1 32 43 | 44 11 43 1298 +43
TOTAL CALL 0 | TOTAL CALL 315 | TOTAL CALL 315 4954 +155
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 | 11 11 11 7 0 35 1 | 28 11 1 24 +1
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 8 0 34 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 10 +1 34 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 12 +1 34 0 | 18 18 0 1 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 14 0 33 0 | 34 34 0 1 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 17 +1 33 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 22 22 22 20 +1 33 1 | 74 22 1 13 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 23 0 32 0 | 54 54 0 1 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 27 0 32 0 | 145 22 0 51 0
JUL-26 4150 P 0 0 0 0 0 | 28 28 28 32 0 32 12 | 34 26 12 30 +12
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 36 0 31 0 | 154 38 0 4 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 41 -1 30 0 | 159 33 0 65 0
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 48 0 30 0 | 65 41 0 41 0
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 56 0 30 0 | 99 99 0 1 0
JUL-26 4400 P 0 0 0 0 0 | 60 62 60 64 -1 29 176 | 93 60 176 200 +175
JUL-26 4450 P 0 0 0 0 0 | 68 68 68 74 -1 29 20 | 119 68 20 31 0
JUL-26 4500 P 0 0 0 0 0 | 80 80 71 85 -1 29 2 | 120 71 2 21 +1
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 97 -1 28 0 | 183 95 0 98 0
JUL-26 4600 P 0 0 0 0 0 | 0 0 0 110 -1 28 0 | 216 100 0 344 0
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 125 -1 28 0 | 167 115 0 8 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 141 -1 27 0 | 164 127 0 150 0
JUL-26 4750 P 0 0 0 0 0 | 146 150 146 158 -2 27 26 | 186 126 26 122 +22
JUL-26 4800 P 0 0 0 0 0 | 166 166 166 180 -2 27 20 | 243 151 20 116 +19
JUL-26 4850 P 0 0 0 0 0 | 0 0 0 203 -2 27 0 | 271 163 0 109 0
JUL-26 4900 P 0 0 0 0 0 | 210 225 210 229 -2 27 92 | 328 191 92 262 +91
JUL-26 4950 P 0 0 0 0 0 | 240 241 240 257 -1 27 40 | 307 200 40 96 +29
JUL-26 5000 P 0 0 0 0 0 | 248 285 248 288 0 27 6 | 342 224 6 61 +3
JUL-26 5100 P 0 0 0 0 0 | 313 319 313 352 +2 27 6 | 319 278 6 7 +6
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 423 +2 27 0 | 0 0 0 1 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 502 +4 28 0 | 400 400 0 2 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 584 +4 28 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 673 0 29 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 762 0 29 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 853 +1 30 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 946 +1 30 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 1040 +1 30 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1136 +1 31 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1232 +1 31 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1330 +2 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 402 | TOTAL PUT 402 1860 +359
| MONTH PUT/CALL RATIO 1.27
| MONTH TOTAL 717 6814 +514
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 3800 C 0 0 0 0 0 | 0 0 0 1103 -4 33 0 | 0 0 0 0 0
AUG-26 3850 C 0 0 0 0 0 | 0 0 0 1056 -5 32 0 | 0 0 0 0 0
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 1010 -5 32 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 965 -4 32 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 920 -4 32 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 875 -5 31 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 832 -5 31 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 789 -5 31 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 746 -6 31 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 705 -5 31 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 665 -5 31 0 | 0 0 0 0 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 625 -5 30 0 | 0 0 0 0 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 587 -5 30 0 | 0 0 0 0 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 549 -5 30 0 | 0 0 0 0 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 513 -1 30 0 | 0 0 0 0 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 478 -5 29 0 | 0 0 0 0 0
AUG-26 4600 C 0 0 0 0 0 | 0 0 0 440 -5 29 0 | 0 0 0 0 0
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 412 -4 29 0 | 0 0 0 0 0
AUG-26 4700 C 0 0 0 0 0 | 0 0 0 376 -5 28 0 | 372 318 0 6 0
AUG-26 4750 C 0 0 0 0 0 | 0 0 0 346 -5 28 0 | 0 0 0 0 0
AUG-26 4800 C 0 0 0 0 0 | 0 0 0 319 -4 28 0 | 320 320 0 3 0
AUG-26 4850 C 0 0 0 0 0 | 286 286 286 293 -4 28 1 | 303 286 1 1 0
AUG-26 4900 C 0 0 0 0 0 | 0 0 0 268 -4 28 0 | 0 0 0 0 0
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 246 -3 28 0 | 250 242 0 20 0
AUG-26 5000 C 0 0 0 0 0 | 0 0 0 225 -4 28 0 | 284 187 0 15 0
AUG-26 5100 C 0 0 0 0 0 | 0 0 0 188 -3 28 0 | 239 229 0 43 0
AUG-26 5200 C 0 0 0 0 0 | 0 0 0 156 -3 28 0 | 303 159 0 116 0
AUG-26 5300 C 0 0 0 0 0 | 0 0 0 131 -2 28 0 | 309 141 0 25 0
AUG-26 5400 C 0 0 0 0 0 | 0 0 0 109 -2 29 0 | 173 173 0 1 0
AUG-26 5500 C 0 0 0 0 0 | 97 97 96 90 -2 29 100 | 97 96 100 100 +100
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 75 -1 29 0 | 147 137 0 1 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 63 0 30 0 | 159 66 0 50 0
AUG-26 5800 C 0 0 0 0 0 | 0 0 0 53 0 30 0 | 105 55 0 16 0
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 44 -1 30 0 | 109 47 0 52 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 37 0 31 0 | 38 38 0 16 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 31 0 31 0 | 40 40 0 18 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 25 0 31 0 | 36 29 0 6 0
TOTAL CALL 0 | TOTAL CALL 101 | TOTAL CALL 101 489 +100
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 3800 P 0 0 0 0 0 | 0 0 0 20 -1 33 0 | 24 24 0 2 0
AUG-26 3850 P 0 0 0 0 0 | 0 0 0 23 -2 32 0 | 38 31 0 6 0
AUG-26 3900 P 0 0 0 0 0 | 0 0 0 28 -2 32 0 | 36 36 0 2 0
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 33 -1 32 0 | 0 0 0 0 0
AUG-26 4000 P 0 0 0 0 0 | 0 0 0 38 -2 32 0 | 42 42 0 11 0
AUG-26 4050 P 0 0 0 0 0 | 0 0 0 44 -2 32 0 | 0 0 0 0 0
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 50 -1 32 0 | 0 0 0 0 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 56 -1 31 0 | 0 0 0 0 0
AUG-26 4200 P 0 0 0 0 0 | 0 0 0 63 -1 31 0 | 80 63 0 45 0
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 70 -2 30 0 | 106 65 0 11 0
AUG-26 4300 P 0 0 0 0 0 | 0 0 0 79 -2 30 0 | 83 76 0 82 0
AUG-26 4350 P 0 0 0 0 0 | 0 0 0 89 -3 30 0 | 135 112 0 5 0
AUG-26 4400 P 0 0 0 0 0 | 0 0 0 101 -2 30 0 | 100 95 0 50 0
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 113 -2 29 0 | 0 0 0 0 0
AUG-26 4500 P 0 0 0 0 0 | 0 0 0 126 -2 29 0 | 0 0 0 0 0
AUG-26 4550 P 0 0 0 0 0 | 0 0 0 141 -2 29 0 | 0 0 0 0 0
AUG-26 4600 P 0 0 0 0 0 | 0 0 0 156 -2 29 0 | 0 0 0 0 0
AUG-26 4650 P 0 0 0 0 0 | 0 0 0 173 -2 28 0 | 0 0 0 0 0
AUG-26 4700 P 0 0 0 0 0 | 0 0 0 193 0 28 0 | 195 195 0 1 0
AUG-26 4750 P 0 0 0 0 0 | 0 0 0 213 -1 28 0 | 0 0 0 0 0
AUG-26 4800 P 0 0 0 0 0 | 0 0 0 236 0 28 0 | 293 256 0 3000 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 260 0 28 0 | 215 215 0 1 0
AUG-26 4900 P 0 0 0 0 0 | 0 0 0 286 0 28 0 | 290 256 0 33 0
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 313 0 28 0 | 0 0 0 0 0
AUG-26 5000 P 0 0 0 0 0 | 0 0 0 342 0 28 0 | 378 289 0 1 0
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 404 +2 28 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 472 +2 28 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 546 +4 28 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 623 +3 28 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 710 +1 29 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 794 +1 30 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 881 +2 30 0 | 0 0 0 0 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 970 +2 30 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1061 +3 30 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1153 +3 31 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1247 +3 31 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1342 +3 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3250 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 101 3739 +100
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 1224 -1 33 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1178 -2 33 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1133 -1 33 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1088 -1 33 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1043 -2 32 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 999 -2 32 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 956 -2 32 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 914 -1 32 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 872 -1 32 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 831 -1 31 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 790 -2 31 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 751 -2 31 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 712 -2 31 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 675 -1 31 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 638 -2 30 0 | 663 623 0 1 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 602 -2 30 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 567 -2 30 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 533 -2 30 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 501 -2 30 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 469 -2 30 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 439 -2 29 0 | 512 512 0 6 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 403 -7 29 0 | 440 390 0 186 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 376 -6 29 0 | 520 324 0 309 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 351 -5 29 0 | 470 333 0 179 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 328 -5 29 0 | 610 289 0 160 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 305 -4 29 0 | 478 357 0 6 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 283 -3 29 0 | 553 263 0 331 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 244 -4 29 0 | 387 265 0 18 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 210 -3 29 0 | 455 235 0 953 0
SEP-26 5300 C 0 0 0 0 0 | 200 200 200 181 -2 29 2 | 301 200 2 1467 +2
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 156 -1 29 0 | 764 170 0 54 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 134 -2 29 0 | 1220 114 0 72 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 116 -1 30 0 | 712 112 0 124 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 99 -1 30 0 | 643 147 0 55 0
SEP-26 5800 C 0 0 0 0 0 | 100 100 100 85 -1 30 1 | 807 86 1 444 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 73 0 30 0 | 715 91 0 277 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 63 -1 31 0 | 900 52 0 200 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 55 0 31 0 | 699 197 0 61 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 47 -1 31 0 | 806 48 0 378 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 41 -1 31 0 | 883 50 0 147 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 36 0 32 0 | 721 28 0 114 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 30 -1 32 0 | 228 31 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 26 0 32 0 | 212 33 0 60 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 22 0 32 0 | 461 36 0 50 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 19 0 32 0 | 314 64 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 16 0 32 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 14 0 33 0 | 0 0 0 1 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 12 0 33 0 | 203 15 0 6 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 10 0 33 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 9 0 33 0 | 579 98 0 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 8 0 34 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 11 11 10 7 +1 34 6 | 11 10 6 6 +6
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 6 +1 34 0 | 168 8 0 12 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 5 +1 34 0 | 139 16 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 4 +1 34 0 | 148 14 0 10 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 3 +1 33 0 | 14 12 0 14 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 15 9 0 28 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 68 10 0 89 0
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 6091 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 3700 P 0 0 0 0 0 | 34 34 34 28 +1 33 4 | 82 32 4 49 +2
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 32 0 33 0 | 128 38 0 38 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 37 +1 33 0 | 139 30 0 52 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 42 +1 33 0 | 77 77 0 4 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 49 +1 33 0 | 148 78 0 21 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 55 +1 32 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 62 0 32 0 | 184 73 0 8166 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 70 +1 32 0 | 197 93 0 58 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 77 0 32 0 | 210 110 0 76 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 84 -1 31 0 | 118 116 0 50 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 93 0 31 0 | 237 126 0 83 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 102 -1 31 0 | 252 91 0 17 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 113 -1 30 0 | 272 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 125 0 30 0 | 286 142 0 53 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 138 +1 30 0 | 305 115 0 546 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 151 0 30 0 | 324 141 0 148 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 166 0 30 0 | 308 151 0 8319 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 182 0 29 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 199 0 29 0 | 218 138 0 1331 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 217 0 29 0 | 410 142 0 3 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 237 0 29 0 | 447 202 0 409 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 259 +1 29 0 | 421 204 0 335 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 282 0 29 0 | 369 216 0 5132 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 307 +1 29 0 | 479 250 0 225 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 332 +2 29 0 | 353 277 0 1112 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 359 0 29 0 | 452 282 0 172 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 388 0 29 0 | 607 192 0 1540 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 453 0 29 0 | 507 250 0 570 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 520 0 29 0 | 430 291 0 2998 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 590 0 29 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 665 +1 30 0 | 673 325 0 981 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 743 +1 30 0 | 747 400 0 1292 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 823 +1 30 0 | 901 451 0 33 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 906 +1 30 0 | 695 525 0 214 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 992 +2 30 0 | 1220 549 0 281 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1079 +1 31 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1168 +1 31 0 | 1190 651 0 151 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1259 +2 31 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1351 +2 31 0 | 1271 741 0 64 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1444 +1 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1539 +2 32 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1634 +2 32 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1729 +2 32 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1826 +2 32 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1923 +2 32 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2020 +2 32 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2118 +2 33 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2216 +2 33 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2314 +2 33 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2413 +2 33 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2512 +2 34 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2611 +3 34 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2710 +2 34 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2809 +2 34 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2908 +2 34 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3008 +2 35 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3107 +2 34 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3207 +2 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 35209 +2
| MONTH PUT/CALL RATIO 0.44
| MONTH TOTAL 13 41300 +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
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 2345 -1 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2247 0 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2149 0 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2051 -1 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1955 0 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1859 -1 34 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1764 -1 34 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1670 -1 34 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1578 -1 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1487 -2 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1398 -2 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1311 -2 33 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1268 -2 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1226 -2 32 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1184 -2 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1143 -2 32 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1103 -1 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1063 -2 32 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1024 -1 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 985 -2 32 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 948 -1 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 910 -2 31 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 874 -2 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 838 -2 31 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 804 -1 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 769 -2 31 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 736 -2 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 704 -1 31 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 672 -1 30 0 | 620 620 0 35 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 641 -1 30 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 611 -1 30 0 | 560 560 0 1 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 582 -1 30 0 | 629 626 0 9 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 548 -3 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 521 -3 30 0 | 625 538 0 3361 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 495 -4 29 0 | 608 589 0 834 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 470 -4 29 900 | 670 461 900 2241 +700
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 447 -3 29 0 | 630 485 0 606 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 424 -3 29 0 | 1250 410 0 1251 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 383 -2 29 0 | 515 400 0 50 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 344 -3 29 0 | 1034 401 0 78 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 311 -1 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 279 -1 29 0 | 600 240 0 57 0
DEC-26 5500 C 0 0 0 0 0 | 250 250 250 251 -1 30 1 | 590 213 1 3265 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 225 -2 30 0 | 880 191 0 89 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 203 0 30 0 | 420 171 0 93 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 182 -1 30 0 | 848 176 0 89 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 164 0 30 0 | 695 156 0 58 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 147 -1 30 0 | 833 145 0 141 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 132 -1 30 0 | 337 111 0 585 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 119 0 30 0 | 800 160 0 131 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 108 0 31 0 | 366 244 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 95 -3 31 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 88 0 31 0 | 529 95 0 91 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 79 -1 31 0 | 495 125 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 71 -1 31 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 62 0 31 0 | 440 100 0 70 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 55 -1 31 0 | 410 60 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 49 -1 31 0 | 389 62 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 44 -1 31 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 39 -1 31 0 | 475 62 0 9 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 32 0 32 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 25 -1 32 0 | 163 37 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 20 -1 32 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 16 -1 32 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 13 0 32 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 11 0 33 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 12 14 12 9 0 33 8 | 30 12 8 21 +8
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 7 0 33 0 | 13 10 0 24 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 6 0 33 0 | 165 11 0 66 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 5 0 33 0 | 13 10 0 10 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 4 0 34 0 | 16 10 0 30 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 3 0 33 0 | 110 7 0 63 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 2 0 33 0 | 19 9 0 12 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 88 5 0 88 0
TOTAL CALL 0 | TOTAL CALL 909 | TOTAL CALL 909 20675 +708
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 | 17 17 17 4 0 36 2 | 45 15 2 127 +2
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 5 0 35 0 | 29 22 0 16 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 7 0 35 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 9 -1 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 13 0 35 0 | 112 16 0 9 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 17 -1 34 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 22 -1 34 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 28 -1 34 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 36 -1 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 45 -2 33 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 56 -2 33 0 | 118 118 0 12 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 69 -2 33 0 | 169 105 0 2 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 76 -2 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 84 -2 32 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 92 -2 32 0 | 191 174 0 68 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 104 -2 32 0 | 166 95 0 27 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 114 -2 32 0 | 138 137 0 20 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 124 -1 32 0 | 148 124 0 3249 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 134 -1 32 0 | 134 134 0 20 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 144 -1 32 0 | 145 145 0 47 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 155 -1 31 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 167 -1 31 0 | 0 0 0 2425 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 180 0 31 0 | 195 195 0 14 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 193 -1 31 0 | 337 225 0 620 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 207 -1 31 0 | 228 216 0 57 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 223 0 31 0 | 406 219 0 115 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 239 -1 30 0 | 395 239 0 40 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 256 -1 30 0 | 416 194 0 63 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 275 0 30 0 | 311 267 0 71 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 294 0 30 0 | 484 252 0 3217 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 314 0 30 0 | 490 260 0 4 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 335 -1 30 0 | 526 322 0 266 0
DEC-26 4750 P 0 0 0 0 0 | 356 356 356 358 0 30 6 | 430 272 6 53 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 381 0 30 0 | 538 215 0 1822 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 406 +1 30 0 | 506 329 0 902 0
DEC-26 4900 P 0 0 0 0 0 | 416 416 416 430 -1 29 901 | 575 364 901 2097 +700
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 458 +1 30 0 | 510 400 0 483 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 485 +1 29 0 | 650 270 0 8619 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 545 -1 30 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 608 -1 30 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 674 -1 30 0 | 635 397 0 219 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 743 -1 30 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 814 -1 30 0 | 1039 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 889 0 30 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 965 -1 30 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1044 -1 30 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1125 -1 30 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1208 0 30 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1292 -1 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1378 -1 31 0 | 1266 1266 0 1 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1466 0 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1554 -1 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1644 -1 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1735 -1 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1827 0 31 0 | 2060 2060 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1920 0 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2013 -1 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2107 -1 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2202 -1 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2297 -1 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2490 0 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2683 -1 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2878 -1 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3074 -1 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3271 0 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3469 0 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3667 0 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3865 0 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4064 0 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4263 0 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4462 0 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4661 0 33 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4861 0 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5060 0 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 909 | TOTAL PUT 909 27983 +702
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 1818 48658 +1410
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 1383 +1 32 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1342 +1 32 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1302 +1 31 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1262 0 31 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1223 0 31 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1185 0 31 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1147 0 31 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1110 0 31 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1074 0 31 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1038 -1 31 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1003 -1 31 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 968 -2 31 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 934 -3 31 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 901 -4 31 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 869 -4 31 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 837 -5 30 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 806 -5 30 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 776 -6 30 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 746 -7 30 0 | 700 682 0 110 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 718 -7 30 0 | 674 657 0 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 689 -8 30 0 | 649 632 0 87 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 656 -15 30 0 | 624 624 0 18 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 630 -4 30 0 | 601 583 0 44 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 606 -3 30 0 | 578 563 0 42 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 581 -4 30 0 | 619 540 0 26 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 558 -3 30 0 | 594 593 0 13 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 535 -3 30 0 | 705 692 0 319 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 493 -2 30 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 454 -2 30 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 417 -2 30 0 | 394 394 0 1 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 384 -1 30 0 | 574 517 0 134 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 353 -1 30 0 | 488 386 0 45 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 324 -1 30 0 | 308 306 0 67 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 298 -1 30 0 | 259 259 0 2 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 274 -1 30 0 | 378 248 0 17 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 252 -1 30 0 | 217 215 0 42 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 232 0 30 0 | 276 197 0 21 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 214 0 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 196 +1 30 0 | 185 185 0 100 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1144 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 0 102 +4 32 0 | 0 0 0 1400 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 111 +4 32 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 121 +4 31 0 | 212 148 0 40 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 131 +3 31 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 147 +4 32 0 | 229 164 0 61 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 158 +3 32 0 | 179 175 0 114 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 170 +2 31 0 | 192 188 0 1226 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 181 -1 31 0 | 200 198 0 32 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 195 0 31 0 | 254 213 0 64 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 206 -2 31 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 219 -2 31 0 | 245 245 0 2 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 234 -1 31 0 | 377 236 0 41 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 251 +1 31 0 | 396 259 0 35 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 267 +1 30 0 | 415 269 0 93 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 284 +1 30 0 | 437 434 0 60 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 302 +1 30 0 | 457 328 0 66 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 321 +1 30 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 340 +1 30 0 | 370 364 0 12 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 361 +1 30 0 | 468 384 0 94 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 382 +1 30 0 | 428 408 0 153 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 404 +1 30 0 | 513 443 0 60 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 427 +1 30 0 | 545 405 0 97 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 451 +1 30 0 | 573 426 0 147 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 476 +2 30 0 | 534 449 0 78 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 502 +2 30 0 | 575 476 0 299 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 528 +1 30 0 | 547 524 0 71 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 556 -8 30 0 | 572 549 0 598 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 613 -8 30 0 | 582 579 0 57 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 674 -7 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 738 -6 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 804 -5 30 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 872 -4 30 0 | 906 903 0 2 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 943 -3 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1016 -1 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1091 0 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1168 +1 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1247 +2 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1328 +3 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1410 +4 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5008 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6152 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 1758 -13 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1672 -14 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1588 -15 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1506 -16 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1427 -15 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1350 -16 31 0 | 1339 1339 0 1 0
JUN-27 3850 C - - - - - | 0 0 0 1312 - 31 0 | 0 0 0 0 -
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1275 -16 31 0 | 1558 1558 0 1 0
JUN-27 3950 C - - - - - | 0 0 0 1238 - 31 0 | 0 0 0 0 -
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1203 -16 31 0 | 1243 1195 0 16 0
JUN-27 4050 C - - - - - | 0 0 0 1168 - 31 0 | 0 0 0 0 -
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1133 -16 30 0 | 0 0 0 0 0
JUN-27 4150 C - - - - - | 0 0 0 1099 - 30 0 | 0 0 0 0 -
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1066 -15 30 0 | 0 0 0 0 0
JUN-27 4250 C - - - - - | 0 0 0 1034 - 30 0 | 0 0 0 0 -
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1002 -14 30 0 | 0 0 0 0 0
JUN-27 4350 C - - - - - | 0 0 0 971 - 30 0 | 0 0 0 0 -
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 940 -14 30 0 | 0 0 0 0 0
JUN-27 4450 C - - - - - | 0 0 0 910 - 30 0 | 0 0 0 0 -
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 881 -13 30 0 | 1540 1540 0 1 0
JUN-27 4550 C - - - - - | 0 0 0 853 - 30 0 | 0 0 0 0 -
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 825 -11 30 0 | 0 0 0 0 0
JUN-27 4650 C - - - - - | 0 0 0 798 - 30 0 | 0 0 0 0 -
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 771 -11 30 0 | 0 0 0 0 0
JUN-27 4750 C - - - - - | 0 0 0 745 - 30 0 | 0 0 0 0 -
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 719 -10 30 0 | 938 747 0 4 0
JUN-27 4850 C - - - - - | 0 0 0 696 - 30 0 | 0 0 0 0 -
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 671 -8 30 0 | 0 0 0 0 0
JUN-27 4950 C - - - - - | 0 0 0 648 - 30 0 | 0 0 0 0 -
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 625 -7 30 0 | 679 673 0 40 0
JUN-27 5100 C - - - - - | 0 0 0 583 - 30 0 | 0 0 0 0 -
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 543 -8 30 0 | 0 0 0 0 0
JUN-27 5300 C - - - - - | 0 0 0 506 - 30 0 | 0 0 0 0 -
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 471 -9 30 0 | 0 0 0 0 0
JUN-27 5500 C - - - - - | 0 0 0 438 - 30 0 | 0 0 0 0 -
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 408 -9 30 0 | 0 0 0 0 0
JUN-27 5700 C - - - - - | 0 0 0 378 - 30 0 | 0 0 0 0 -
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 351 -11 30 0 | 309 309 0 2 0
JUN-27 5900 C - - - - - | 0 0 0 326 - 30 0 | 0 0 0 0 -
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 302 -11 30 0 | 869 300 0 42 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 260 -11 30 0 | 335 334 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 222 -12 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 190 -13 30 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 163 -12 30 0 | 185 185 0 5 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 139 -12 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 119 -12 30 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 101 -12 30 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 86 -12 30 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 73 -11 30 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 62 -11 30 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 53 -10 30 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 45 -10 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 33 -8 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 -7 30 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 17 -7 30 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 15 -6 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 12 -6 30 0 | 230 54 0 67 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 185 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 65 -10 31 0 | 140 80 0 2 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 79 -11 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 95 -12 31 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 113 -13 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 134 -12 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 157 -13 31 0 | 0 0 0 0 0
JUN-27 3850 P - - - - - | 0 0 0 169 - 31 0 | 0 0 0 0 -
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 182 -13 31 0 | 243 243 0 20 0
JUN-27 3950 P - - - - - | 0 0 0 195 - 31 0 | 0 0 0 0 -
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 210 -13 31 0 | 238 190 0 0 0
JUN-27 4050 P - - - - - | 0 0 0 225 - 31 0 | 0 0 0 0 -
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 240 -13 30 0 | 338 283 0 54 0
JUN-27 4150 P - - - - - | 0 0 0 256 - 30 0 | 0 0 0 0 -
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 273 -12 30 0 | 272 272 0 20 0
JUN-27 4250 P - - - - - | 0 0 0 291 - 30 0 | 0 0 0 0 -
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 309 -11 30 0 | 407 406 0 40 0
JUN-27 4350 P - - - - - | 0 0 0 328 - 30 0 | 0 0 0 0 -
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 344 -14 30 0 | 0 0 0 0 0
JUN-27 4450 P - - - - - | 0 0 0 367 - 30 0 | 0 0 0 0 -
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 380 -18 30 0 | 482 381 0 9 0
JUN-27 4550 P - - - - - | 0 0 0 410 - 30 0 | 0 0 0 0 -
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 424 -16 30 0 | 499 440 0 23 0
JUN-27 4650 P - - - - - | 0 0 0 455 - 30 0 | 0 0 0 0 -
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 469 -17 30 0 | 544 422 0 115 0
JUN-27 4750 P - - - - - | 0 0 0 502 - 30 0 | 0 0 0 0 -
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 514 -19 29 0 | 540 437 0 327 0
JUN-27 4850 P - - - - - | 0 0 0 553 - 30 0 | 0 0 0 0 -
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 565 -18 29 0 | 636 631 0 28 0
JUN-27 4950 P - - - - - | 0 0 0 605 - 30 0 | 0 0 0 0 -
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 633 -3 30 0 | 689 502 0 86 0
JUN-27 5100 P - - - - - | 0 0 0 690 - 30 0 | 0 0 0 0 -
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 751 -4 30 0 | 0 0 0 0 0
JUN-27 5300 P - - - - - | 0 0 0 813 - 30 0 | 0 0 0 0 -
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 878 -6 30 0 | 0 0 0 0 0
JUN-27 5500 P - - - - - | 0 0 0 945 - 30 0 | 0 0 0 0 -
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1014 -7 30 0 | 0 0 0 0 0
JUN-27 5700 P - - - - - | 0 0 0 1085 - 30 0 | 0 0 0 0 -
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1158 -8 30 0 | 1210 724 0 44 0
JUN-27 5900 P - - - - - | 0 0 0 1233 - 30 0 | 0 0 0 0 -
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1309 -8 30 0 | 1368 827 0 46 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1467 -8 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1629 -9 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1797 -10 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1970 -9 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2146 -9 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2326 -9 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2508 -9 30 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2693 -9 30 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2880 -8 30 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3069 -8 30 0 | 3205 2510 0 2 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3260 -7 30 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3452 -7 30 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3645 -7 30 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3840 -5 30 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4035 -5 30 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4231 -4 30 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4427 -4 30 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4624 -4 30 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4822 -3 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5019 -3 30 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 817 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1002 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 1648 -6 32 0 | 1713 1675 0 2 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1573 -6 31 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1501 -6 31 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1430 -7 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1362 -6 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1296 -6 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1232 -6 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1169 -7 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1109 -7 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1052 -7 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 996 -7 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 942 -7 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 891 -7 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 841 -7 30 0 | 831 811 0 52 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 794 -7 30 0 | 787 787 0 19 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 712 -8 30 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 639 -7 30 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 573 -7 30 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 513 -7 30 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 460 -7 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 412 -6 30 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 369 -6 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 331 -6 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 296 -6 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 266 -5 31 0 | 322 321 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 238 -5 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 214 -5 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 192 -5 31 0 | 239 238 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 173 -4 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 155 -4 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 140 -4 31 0 | 215 143 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 133 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3600 P 0 0 0 0 0 | 0 0 0 191 -3 32 0 | 212 205 0 36 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 216 -3 31 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 244 -3 31 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 273 -4 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 305 -3 31 0 | 302 302 0 13 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 339 -3 31 0 | 331 331 0 20 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 375 -3 31 0 | 367 363 0 28 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 412 -4 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 452 -4 31 0 | 442 438 0 14 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 495 -4 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 539 -4 30 0 | 604 531 0 69 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 585 -4 30 0 | 651 572 0 189 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 634 -4 30 0 | 635 610 0 156 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 684 -4 30 0 | 692 550 0 289 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 737 -4 30 0 | 731 728 0 65 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 855 -5 30 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 982 -4 30 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1116 -4 30 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1256 -4 30 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1403 -4 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1555 -3 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1712 -3 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1874 -3 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2039 -3 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2209 -2 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2381 -2 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2557 -2 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2735 -2 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2916 -1 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3098 -1 31 0 | 3076 3040 0 2 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3283 -1 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1116 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1249 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 C 0 0 0 0 0 | 0 0 0 1775 -6 32 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1703 -7 32 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1634 -7 31 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1567 -7 31 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1501 -7 31 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1438 -7 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1376 -7 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1316 -7 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1258 -8 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1202 -7 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1148 -7 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1095 -8 30 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1044 -8 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 995 -8 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 948 -8 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 858 -8 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 785 -8 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 719 -7 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 658 -7 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 602 -8 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 552 -7 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 506 -7 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 465 -7 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 427 -6 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 392 -7 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 361 -6 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 0 255 -3 32 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 283 -4 32 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 314 -4 31 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 347 -4 31 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 381 -4 31 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 418 -4 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 456 -4 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 496 -4 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 538 -5 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 582 -4 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 628 -4 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 675 -5 30 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 724 -5 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 775 -5 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 828 -5 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 938 -5 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1065 -5 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1199 -4 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1338 -4 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1482 -5 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1632 -4 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1786 -4 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1945 -4 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2107 -3 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2272 -4 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2441 -3 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
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-28 3900 C - - - - - | 0 0 0 1694 - 31 0 | 0 0 0 0 -
DEC-28 4000 C - - - - - | 0 0 0 1631 - 31 0 | 0 0 0 0 -
DEC-28 4100 C - - - - - | 0 0 0 1569 - 31 0 | 0 0 0 0 -
DEC-28 4200 C - - - - - | 0 0 0 1509 - 31 0 | 0 0 0 0 -
DEC-28 4300 C - - - - - | 0 0 0 1450 - 31 0 | 0 0 0 0 -
DEC-28 4400 C - - - - - | 0 0 0 1393 - 31 0 | 0 0 0 0 -
DEC-28 4500 C - - - - - | 0 0 0 1338 - 31 0 | 0 0 0 0 -
DEC-28 4600 C - - - - - | 0 0 0 1284 - 31 0 | 0 0 0 0 -
DEC-28 4700 C - - - - - | 0 0 0 1232 - 30 0 | 0 0 0 0 -
DEC-28 4800 C - - - - - | 0 0 0 1182 - 30 0 | 0 0 0 0 -
DEC-28 4900 C - - - - - | 0 0 0 1133 - 30 0 | 0 0 0 0 -
DEC-28 5000 C - - - - - | 0 0 0 1086 - 30 0 | 0 0 0 0 -
DEC-28 5200 C - - - - - | 0 0 0 995 - 30 0 | 0 0 0 0 -
DEC-28 5400 C - - - - - | 0 0 0 922 - 30 0 | 0 0 0 0 -
DEC-28 5600 C - - - - - | 0 0 0 855 - 30 0 | 0 0 0 0 -
DEC-28 5800 C - - - - - | 0 0 0 793 - 30 0 | 0 0 0 0 -
DEC-28 6000 C - - - - - | 0 0 0 736 - 30 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
DEC-28 3900 P - - - - - | 0 0 0 410 - 31 0 | 0 0 0 0 -
DEC-28 4000 P - - - - - | 0 0 0 447 - 31 0 | 0 0 0 0 -
DEC-28 4100 P - - - - - | 0 0 0 485 - 31 0 | 0 0 0 0 -
DEC-28 4200 P - - - - - | 0 0 0 525 - 31 0 | 0 0 0 0 -
DEC-28 4300 P - - - - - | 0 0 0 566 - 31 0 | 0 0 0 0 -
DEC-28 4400 P - - - - - | 0 0 0 609 - 31 0 | 0 0 0 0 -
DEC-28 4500 P - - - - - | 0 0 0 654 - 31 0 | 0 0 0 0 -
DEC-28 4600 P - - - - - | 0 0 0 700 - 31 0 | 0 0 0 0 -
DEC-28 4700 P - - - - - | 0 0 0 748 - 30 0 | 0 0 0 0 -
DEC-28 4800 P - - - - - | 0 0 0 798 - 30 0 | 0 0 0 0 -
DEC-28 4900 P - - - - - | 0 0 0 849 - 30 0 | 0 0 0 0 -
DEC-28 5000 P - - - - - | 0 0 0 902 - 30 0 | 0 0 0 0 -
DEC-28 5200 P - - - - - | 0 0 0 1011 - 30 0 | 0 0 0 0 -
DEC-28 5400 P - - - - - | 0 0 0 1138 - 30 0 | 0 0 0 0 -
DEC-28 5600 P - - - - - | 0 0 0 1271 - 30 0 | 0 0 0 0 -
DEC-28 5800 P - - - - - | 0 0 0 1409 - 30 0 | 0 0 0 0 -
DEC-28 6000 P - - - - - | 0 0 0 1552 - 30 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 1.23
MARKET TOTAL 5543 211532 +3077
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED