HANG SENG TECH INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-26 4700 1601 133 29 144 111 1515 -55
C AUG-26 5000 1500 160 30 0 0 1522 -34
C JUN-26 4900 1000 58 30 64 49 11593 -31
C JUL-26 4900 882 136 30 139 119 908 -36
C DEC-26 4900 600 392 31 0 0 2541 -45
C MAR-27 4900 600 503 31 0 0 601 -49
C JUN-26 5000 345 37 30 41 31 5812 -24
P JUN-26 4400 158 39 34 45 33 422 +13
C JUN-26 4950 109 46 30 48 39 357 -28
P JUN-26 4700 105 121 29 146 98 771 +35
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 JUN 2026, TUESDAY 10 JUN 2026, WEDNESDAY
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 2410 -96 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2310 -96 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2210 -96 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2110 -96 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2010 -96 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 1910 -96 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1810 -96 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1710 -96 0 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1610 -96 0 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1510 -96 0 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1410 -96 0 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1311 -95 56 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1211 -95 52 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1111 -96 47 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1012 -95 47 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 963 -94 47 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 913 -95 45 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 864 -94 44 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 815 -94 43 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 766 -94 42 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 718 -93 42 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 670 -92 41 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 622 -91 40 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 575 -90 39 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 528 -90 38 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 482 -88 37 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 439 -85 37 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 393 -85 36 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 349 -84 34 0 | 536 532 0 3 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 308 -81 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 291 291 291 266 -74 32 1 | 365 291 1 4 +1
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 231 -75 32 0 | 472 371 0 1 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 194 -65 31 0 | 403 205 0 11 0
JUN-26 4650 C 0 0 0 0 0 | 139 146 139 162 -60 30 2 | 224 139 2 2 +1
JUN-26 4700 C 0 0 0 0 0 | 136 144 111 133 -55 29 1601 | 620 111 1601 1515 +1473
JUN-26 4750 C 0 0 0 0 0 | 120 120 94 109 -49 29 30 | 400 94 30 58 +3
JUN-26 4800 C 0 0 0 0 0 | 93 109 71 89 -42 29 69 | 406 71 69 2256 -41
JUN-26 4850 C 0 0 0 0 0 | 76 76 62 71 -37 29 23 | 457 62 23 125 +21
JUN-26 4900 C 0 0 0 0 0 | 64 64 49 58 -31 30 1000 | 401 49 1000 11593 -103
JUN-26 4950 C 0 0 0 0 0 | 48 48 39 46 -28 30 109 | 450 39 109 357 -1
JUN-26 5000 C 0 0 0 0 0 | 41 41 31 37 -24 30 345 | 515 31 345 5812 -27
JUN-26 5100 C 0 0 0 0 0 | 23 24 19 23 -18 31 27 | 532 19 27 840 +15
JUN-26 5200 C 0 0 0 0 0 | 19 19 13 15 -12 32 86 | 809 13 86 3780 +15
JUN-26 5300 C 0 0 0 0 0 | 13 15 9 9 -10 32 40 | 809 9 40 5980 +23
JUN-26 5400 C 0 0 0 0 0 | 7 8 7 6 -7 33 16 | 653 7 16 2935 -5
JUN-26 5500 C 0 0 0 0 0 | 7 7 5 3 -6 33 8 | 1136 5 8 5597 -4
JUN-26 5600 C 0 0 0 0 0 | 6 6 4 2 -4 34 35 | 659 4 35 4638 -5
JUN-26 5700 C 0 0 0 0 0 | 6 6 4 1 -3 34 70 | 718 4 70 4410 0
JUN-26 5800 C 0 0 0 0 0 | 5 5 3 1 -2 37 44 | 500 3 44 1470 +18
JUN-26 5900 C 0 0 0 0 0 | 4 4 2 1 -1 39 14 | 627 2 14 317 +6
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 910 3 0 6267 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1000 3 0 1173 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 353 3 0 1196 0
JUN-26 6300 C 0 0 0 0 0 | 1 1 1 1 0 49 11 | 786 1 11 942 0
JUN-26 6400 C 0 0 0 0 0 | 1 1 1 1 0 51 3 | 542 1 3 4743 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 505 3 0 4710 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 471 2 0 170 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 440 2 0 245 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 271 2 0 90 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 160 2 0 102 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 421 3 0 102 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 263 1 0 92 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 128 1 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 265 1 0 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 6 6 0 4 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 209 1 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 10 1 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 270 1 0 39 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 24 1 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 23 1 0 33 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 109 12 0 116 0
TOTAL CALL 0 | TOTAL CALL 3534 | TOTAL CALL 3534 72278 +1390
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 0 117 0 | 12 2 0 595 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 14 2 0 22 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 19 2 0 16 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 14 1 0 6 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 22 2 0 64 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 18 4 0 78 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 26 3 0 40 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 19 3 0 55 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 27 3 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 4 4 4 1 0 66 34 | 28 4 34 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 34 8 0 54 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 22 4 0 74 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 37 4 0 80 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 43 4 0 86 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 2 +1 47 0 | 10 5 0 26 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 3 +2 47 0 | 54 54 0 1 0
JUN-26 3800 P 0 0 0 0 0 | 9 9 9 4 +3 47 1 | 70 9 1 19 +1
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 5 +3 46 0 | 8 6 0 11 0
JUN-26 3900 P 0 0 0 0 0 | 12 12 12 6 +3 45 1 | 74 5 1 81 0
JUN-26 3950 P 0 0 0 0 0 | 11 11 11 7 +3 44 6 | 98 5 6 133 +6
JUN-26 4000 P 0 0 0 0 0 | 13 14 13 8 +3 42 10 | 104 6 10 121 0
JUN-26 4050 P 0 0 0 0 0 | 13 16 13 10 +4 41 20 | 114 7 20 62 +20
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 12 +4 40 0 | 80 12 0 136 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 15 +5 39 0 | 104 8 0 124 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 18 +6 38 5 | 126 11 5 1717 0
JUN-26 4250 P 0 0 0 0 0 | 22 22 22 23 +8 38 34 | 121 13 34 70 +10
JUN-26 4300 P 0 0 0 0 0 | 25 33 25 27 +9 36 6 | 165 11 6 4115 0
JUN-26 4350 P 0 0 0 0 0 | 30 32 29 32 +9 35 98 | 176 12 98 336 +75
JUN-26 4400 P 0 0 0 0 0 | 33 45 33 39 +13 34 158 | 190 12 158 422 +157
JUN-26 4450 P 0 0 0 0 0 | 51 53 49 47 +15 33 7 | 181 15 7 497 0
JUN-26 4500 P 0 0 0 0 0 | 52 65 49 57 +17 32 27 | 310 16 27 8823 +11
JUN-26 4550 P 0 0 0 0 0 | 66 78 66 69 +21 31 48 | 246 19 48 662 +45
JUN-26 4600 P 0 0 0 0 0 | 80 99 78 83 +24 30 73 | 286 21 73 640 -68
JUN-26 4650 P 0 0 0 0 0 | 87 87 81 100 +29 29 30 | 343 27 30 1366 -7
JUN-26 4700 P 0 0 0 0 0 | 109 146 98 121 +35 29 105 | 409 30 105 771 -30
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 147 +43 29 0 | 433 36 0 394 0
JUN-26 4800 P 0 0 0 0 0 | 168 197 168 176 +49 29 16 | 442 41 16 677 -4
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 209 +55 29 0 | 461 50 0 632 0
JUN-26 4900 P 0 0 0 0 0 | 245 268 242 243 +59 28 8 | 554 63 8 3484 -4
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 283 +64 29 0 | 580 75 0 451 0
JUN-26 5000 P 0 0 0 0 0 | 299 350 299 323 +66 29 55 | 553 88 55 2041 -19
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 414 +79 31 0 | 596 125 0 1266 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 504 +80 31 0 | 681 175 0 1913 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 599 +84 32 0 | 668 208 0 303 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 695 +85 32 0 | 721 215 0 455 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 793 +91 33 0 | 898 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 892 +93 34 0 | 740 322 0 210 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 991 +93 34 0 | 930 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 1089 1089 1089 1091 +95 37 8 | 1089 404 8 576 -8
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1190 +94 0 0 | 1034 382 0 103 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1290 +95 0 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1390 +95 0 0 | 1330 800 0 2 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1490 +95 0 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1590 +96 0 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1690 +96 0 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1790 +96 0 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1890 +96 0 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1990 +96 0 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2090 +96 0 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 2190 +96 0 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2290 +96 0 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2390 +96 0 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2490 +96 0 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2590 +96 0 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2690 +96 0 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2790 +96 0 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2890 +96 0 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2990 +96 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3090 +96 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 3190 +96 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3290 +96 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3390 +96 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3490 +96 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3690 +96 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3890 +96 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 4090 +96 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4290 +96 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4490 +96 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4690 +96 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4890 +96 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 5090 +96 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5290 +96 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 750 | TOTAL PUT 750 38623 +185
| MONTH PUT/CALL RATIO 0.21
| MONTH TOTAL 4284 110901 +1575
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 1030 -92 39 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 983 -91 39 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 936 -90 39 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 889 -89 38 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 842 -89 38 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 796 -88 37 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 751 -86 37 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 706 -85 36 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 662 -84 36 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 619 -82 35 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 576 -81 35 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 535 -79 34 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 493 -79 33 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 455 -75 33 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 414 -76 32 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 380 -71 32 0 | 444 380 0 2 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 342 -62 31 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 311 -66 31 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 279 279 271 277 -58 31 13 | 279 271 13 13 +13
JUL-26 4650 C 0 0 0 0 0 | 252 252 252 248 -51 30 5 | 252 252 5 5 +5
JUL-26 4700 C 0 0 0 0 0 | 210 210 195 221 -51 30 34 | 226 195 34 30 +27
JUL-26 4750 C 0 0 0 0 0 | 179 194 177 196 -47 30 39 | 351 177 39 83 +36
JUL-26 4800 C 0 0 0 0 0 | 158 162 158 173 -44 30 7 | 404 158 7 37 -2
JUL-26 4850 C 0 0 0 0 0 | 161 161 153 154 -40 30 2 | 411 153 2 156 0
JUL-26 4900 C 0 0 0 0 0 | 130 139 119 136 -36 30 882 | 343 119 882 908 +756
JUL-26 4950 C 0 0 0 0 0 | 125 125 125 121 -31 30 28 | 327 125 28 116 +28
JUL-26 5000 C 0 0 0 0 0 | 109 109 92 108 -27 30 38 | 338 92 38 685 +38
JUL-26 5100 C 0 0 0 0 0 | 82 82 71 85 -22 31 41 | 354 71 41 941 +21
JUL-26 5200 C 0 0 0 0 0 | 68 68 62 66 -18 31 36 | 266 62 36 150 -3
JUL-26 5300 C 0 0 0 0 0 | 51 53 40 51 -15 32 49 | 205 40 49 118 +17
JUL-26 5400 C 0 0 0 0 0 | 34 39 34 40 -11 32 25 | 228 34 25 223 0
JUL-26 5500 C 0 0 0 0 0 | 30 30 30 31 -10 33 10 | 172 30 10 112 -7
JUL-26 5600 C 0 0 0 0 0 | 25 25 25 25 -7 33 32 | 125 25 32 68 -26
JUL-26 5700 C 0 0 0 0 0 | 19 20 19 19 -6 34 40 | 96 19 40 1209 0
JUL-26 5800 C 0 0 0 0 0 | 18 18 18 15 -4 34 4 | 88 18 4 121 0
JUL-26 5900 C 0 0 0 0 0 | 18 18 17 12 -3 35 40 | 66 16 40 60 +35
JUL-26 6000 C 0 0 0 0 0 | 15 15 13 9 -3 35 63 | 54 13 63 164 +58
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 7 -2 35 0 | 39 13 0 17 0
JUL-26 6200 C 0 0 0 0 0 | 0 0 0 6 -1 36 0 | 44 11 0 1296 0
JUL-26 6300 C 0 0 0 0 0 | 0 0 0 4 -2 36 0 | 24 10 0 5 0
TOTAL CALL 0 | TOTAL CALL 1388 | TOTAL CALL 1388 6519 +996
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 | 20 20 20 14 +4 40 2 | 28 11 2 26 +2
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 16 +5 39 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 23 23 23 19 +6 39 1 | 23 23 1 1 +1
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 22 +6 38 0 | 18 18 0 1 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 26 +8 38 0 | 34 34 0 1 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 30 +9 38 0 | 17 14 0 7 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 35 +10 37 0 | 74 16 0 27 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 39 +10 36 0 | 54 24 0 3 0
JUL-26 4100 P 0 0 0 0 0 | 47 47 47 44 +10 35 5 | 145 22 5 56 +5
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 50 +12 35 0 | 49 20 0 11 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 58 +15 34 0 | 154 38 0 4 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 66 +16 34 0 | 159 32 0 81 0
JUL-26 4300 P 0 0 0 0 0 | 69 77 68 75 +18 33 22 | 77 36 22 53 +6
JUL-26 4350 P 0 0 0 0 0 | 87 87 87 86 +21 33 30 | 99 35 30 68 +10
JUL-26 4400 P 0 0 0 0 0 | 0 0 0 97 +22 32 0 | 93 45 0 210 0
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 110 +25 32 0 | 119 39 0 58 0
JUL-26 4500 P 0 0 0 0 0 | 113 131 110 124 +27 31 5 | 131 42 5 88 -2
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 140 +30 31 0 | 183 52 0 100 0
JUL-26 4600 P 0 0 0 0 0 | 0 0 0 157 +32 30 0 | 216 54 0 427 0
JUL-26 4650 P 0 0 0 0 0 | 182 192 182 177 +37 30 15 | 192 65 15 68 +15
JUL-26 4700 P 0 0 0 0 0 | 202 202 202 200 +41 29 11 | 202 79 11 161 +6
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 226 +45 29 0 | 208 80 0 124 0
JUL-26 4800 P 0 0 0 0 0 | 249 249 248 253 +49 29 17 | 249 96 17 3208 +6
JUL-26 4850 P 0 0 0 0 0 | 264 264 264 283 +52 29 1 | 271 110 1 124 +1
JUL-26 4900 P 0 0 0 0 0 | 0 0 0 314 +54 29 0 | 328 126 0 264 0
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 348 +58 29 0 | 307 200 0 103 0
JUL-26 5000 P 0 0 0 0 0 | 392 392 392 383 +60 29 1 | 392 164 1 143 0
JUL-26 5100 P 0 0 0 0 0 | 429 429 429 459 +65 29 1 | 429 204 1 133 0
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 541 +71 30 0 | 283 282 0 19 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 636 +81 32 0 | 400 321 0 36 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 724 +84 32 0 | 391 391 0 1 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 815 +87 33 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 907 +88 33 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 1002 +91 34 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 1095 1095 1095 1095 +89 33 8 | 1095 1095 8 8 +8
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 1194 +93 34 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1292 +94 35 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1390 +94 35 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1488 +94 35 0 | 0 0 0 0 0
JUL-26 6300 P 0 0 0 0 0 | 0 0 0 1587 +95 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 119 | TOTAL PUT 119 5614 +58
| MONTH PUT/CALL RATIO 0.08
| MONTH TOTAL 1507 12133 +1054
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 3750 C 0 0 0 0 0 | 0 0 0 1003 -88 36 0 | 0 0 0 0 0
AUG-26 3800 C 0 0 0 0 0 | 0 0 0 958 -87 36 0 | 0 0 0 0 0
AUG-26 3850 C 0 0 0 0 0 | 0 0 0 913 -86 36 0 | 0 0 0 0 0
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 868 -85 35 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 824 -84 35 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 781 -83 35 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 739 -81 35 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 697 -80 34 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 656 -79 34 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 617 -76 34 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 578 -75 33 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 540 -73 33 0 | 0 0 0 0 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 503 -72 33 0 | 0 0 0 0 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 464 -73 32 0 | 0 0 0 0 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 432 -68 32 0 | 0 0 0 0 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 396 -61 31 0 | 0 0 0 0 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 367 -64 31 0 | 0 0 0 0 0
AUG-26 4600 C 0 0 0 0 0 | 327 327 327 336 -54 31 3 | 327 327 3 3 +3
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 309 -49 31 0 | 0 0 0 0 0
AUG-26 4700 C 0 0 0 0 0 | 0 0 0 281 -50 30 0 | 372 318 0 6 0
AUG-26 4750 C 0 0 0 0 0 | 262 262 259 257 -47 30 30 | 262 259 30 30 +30
AUG-26 4800 C 0 0 0 0 0 | 0 0 0 235 -44 30 0 | 320 320 0 3 0
AUG-26 4850 C 0 0 0 0 0 | 212 212 200 214 -41 30 3 | 303 200 3 6 +3
AUG-26 4900 C 0 0 0 0 0 | 191 191 191 193 -39 30 1 | 219 191 1 2 +1
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 176 -36 30 0 | 250 242 0 20 0
AUG-26 5000 C 0 0 0 0 0 | 0 0 0 160 -34 30 1500 | 284 165 1500 1522 +1499
AUG-26 5100 C 0 0 0 0 0 | 0 0 0 133 -30 31 0 | 239 147 0 63 0
AUG-26 5200 C 0 0 0 0 0 | 100 100 100 111 -25 31 60 | 303 100 60 193 +60
AUG-26 5300 C 0 0 0 0 0 | 95 95 95 91 -23 31 27 | 309 95 27 29 +4
AUG-26 5400 C 0 0 0 0 0 | 0 0 0 75 -20 31 0 | 173 173 0 1 0
AUG-26 5500 C 0 0 0 0 0 | 0 0 0 62 -17 32 0 | 125 69 0 104 0
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 51 -14 32 0 | 147 137 0 1 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 42 -12 32 0 | 159 66 0 50 0
AUG-26 5800 C 0 0 0 0 0 | 0 0 0 36 -9 33 0 | 105 55 0 16 0
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 30 -8 33 0 | 109 47 0 52 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 24 -9 34 0 | 38 38 0 16 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 20 -7 34 0 | 44 27 0 33 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 16 -6 34 0 | 67 29 0 27 0
AUG-26 6300 C 0 0 0 0 0 | 0 0 0 13 -6 34 0 | 22 18 0 6 0
TOTAL CALL 0 | TOTAL CALL 1624 | TOTAL CALL 1624 2183 +1600
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 3750 P 0 0 0 0 0 | 36 36 36 31 +9 37 2 | 36 32 2 4 +2
AUG-26 3800 P 0 0 0 0 0 | 0 0 0 36 +9 37 0 | 28 20 0 8 0
AUG-26 3850 P 0 0 0 0 0 | 0 0 0 41 +10 36 0 | 38 31 0 6 0
AUG-26 3900 P 0 0 0 0 0 | 0 0 0 47 +12 36 0 | 36 36 0 2 0
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 53 +13 36 0 | 0 0 0 0 0
AUG-26 4000 P 0 0 0 0 0 | 0 0 0 59 +13 35 0 | 47 42 0 64 0
AUG-26 4050 P 0 0 0 0 0 | 0 0 0 65 +13 34 0 | 0 0 0 0 0
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 72 +14 34 0 | 0 0 0 0 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 81 +16 33 0 | 63 63 0 77 0
AUG-26 4200 P 0 0 0 0 0 | 87 87 87 91 +19 33 2 | 87 58 2 72 +2
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 101 +20 33 0 | 106 65 0 11 0
AUG-26 4300 P 0 0 0 0 0 | 105 106 105 113 +22 32 36 | 106 73 36 138 +36
AUG-26 4350 P 0 0 0 0 0 | 0 0 0 126 +24 32 0 | 135 112 0 5 0
AUG-26 4400 P 0 0 0 0 0 | 0 0 0 140 +26 32 0 | 131 95 0 51 0
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 155 +28 31 0 | 103 103 0 25 0
AUG-26 4500 P 0 0 0 0 0 | 0 0 0 171 +29 31 0 | 167 167 0 25 0
AUG-26 4550 P 0 0 0 0 0 | 202 202 202 190 +33 31 36 | 202 202 36 36 +36
AUG-26 4600 P 0 0 0 0 0 | 230 230 224 209 +35 30 36 | 230 178 36 37 +34
AUG-26 4650 P 0 0 0 0 0 | 0 0 0 231 +39 30 0 | 138 138 0 1 0
AUG-26 4700 P 0 0 0 0 0 | 265 265 265 254 +41 30 31 | 265 158 31 52 +31
AUG-26 4750 P 0 0 0 0 0 | 0 0 0 281 +45 30 0 | 270 140 0 1 0
AUG-26 4800 P 0 0 0 0 0 | 299 300 299 307 +46 30 56 | 300 138 56 3003 0
AUG-26 4850 P 0 0 0 0 0 | 321 321 321 336 +49 30 26 | 321 215 26 29 +26
AUG-26 4900 P 0 0 0 0 0 | 365 365 365 366 +52 30 1 | 365 178 1 99 +1
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 399 +56 30 0 | 302 186 0 26 0
AUG-26 5000 P 0 0 0 0 0 | 0 0 0 432 +56 30 0 | 378 289 0 32 0
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 504 +62 30 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 591 +70 31 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 671 +73 32 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 755 +76 32 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 841 +79 32 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 929 +81 32 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 1020 +83 33 0 | 0 0 0 0 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 1112 +85 33 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1206 +87 33 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1300 +87 33 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1396 +89 34 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1493 +90 34 0 | 0 0 0 0 0
AUG-26 6300 P 0 0 0 0 0 | 0 0 0 1590 +91 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 226 | TOTAL PUT 226 3804 +168
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 1850 5987 +1768
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 1079 -86 36 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1035 -85 35 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 991 -84 35 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 948 -82 35 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 905 -81 35 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 863 -80 34 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 822 -79 34 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 781 -78 34 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 741 -77 34 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 702 -75 33 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 664 -74 33 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 627 -72 33 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 591 -70 33 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 556 -68 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 517 -71 32 0 | 663 623 0 1 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 488 -66 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 453 -59 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 425 -62 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 395 -53 31 0 | 396 396 0 3 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 365 -51 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 341 -49 31 0 | 512 512 0 6 0
SEP-26 4750 C 0 0 0 0 0 | 301 301 301 315 -49 30 1 | 440 301 1 177 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 292 -46 30 0 | 520 324 0 309 0
SEP-26 4850 C 0 0 0 0 0 | 263 271 263 271 -43 30 93 | 470 263 93 287 +93
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 251 -40 30 0 | 610 289 0 160 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 230 -40 30 0 | 478 302 0 19 0
SEP-26 5000 C 0 0 0 0 0 | 200 200 198 213 -37 30 2 | 553 198 2 343 +1
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 181 -34 30 0 | 387 200 0 26 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 155 -29 30 0 | 455 208 0 1144 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 133 -26 31 0 | 301 139 0 4454 0
SEP-26 5400 C 0 0 0 0 0 | 115 115 115 113 -23 31 1 | 764 115 1 2901 0
SEP-26 5500 C 0 0 0 0 0 | 94 94 94 96 -21 31 5 | 1220 94 5 72 -5
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 82 -18 31 0 | 712 90 0 122 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 69 -17 31 0 | 643 77 0 70 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 60 -13 32 0 | 807 65 0 436 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 51 -13 32 0 | 715 91 0 277 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 45 -11 33 0 | 900 52 0 1653 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 38 -11 33 0 | 699 47 0 77 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 32 -10 33 0 | 806 48 0 378 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 27 -9 33 0 | 883 31 0 147 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 23 -8 33 0 | 721 28 0 114 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 19 -7 33 0 | 228 31 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 16 -6 33 0 | 212 33 0 60 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 14 -5 34 0 | 461 36 0 50 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 12 -4 34 0 | 314 64 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 10 -4 34 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 8 -4 34 0 | 0 0 0 1 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 7 -3 34 0 | 203 15 0 6 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 6 -3 35 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 9 9 9 5 -3 35 4 | 579 9 4 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 4 -3 34 0 | 11 10 0 12 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 3 -3 34 0 | 18 10 0 40 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 2 -3 33 0 | 168 8 0 16 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1 -3 32 0 | 139 16 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 148 11 0 70 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 14 12 0 14 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 15 9 0 28 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 68 10 0 89 0
TOTAL CALL 0 | TOTAL CALL 106 | TOTAL CALL 106 13835 +89
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 43 +10 36 0 | 82 27 0 78 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 50 +12 36 0 | 128 32 0 40 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 57 +13 36 0 | 139 30 0 54 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 64 +14 35 0 | 77 77 0 4 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 71 +15 35 0 | 148 78 0 21 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 78 +15 35 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 90 90 78 85 +14 34 15 | 184 46 15 8192 +15
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 93 +15 34 0 | 197 93 0 58 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 103 +18 33 0 | 210 110 0 76 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 113 +19 33 0 | 118 116 0 50 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 124 +21 33 0 | 237 126 0 83 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 137 +23 32 0 | 252 91 0 17 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 150 +25 32 0 | 272 95 0 159 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 164 +26 32 0 | 286 82 0 155 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 180 +28 31 0 | 305 115 0 546 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 196 +30 31 0 | 324 124 0 155 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 214 +32 31 0 | 308 138 0 8319 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 233 +34 31 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 254 +36 30 0 | 218 124 0 1508 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 277 +39 30 0 | 410 142 0 3 0
SEP-26 4700 P 0 0 0 0 0 | 308 308 308 301 +41 30 3 | 447 159 3 411 +3
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 324 +41 30 0 | 421 175 0 336 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 353 +46 30 0 | 369 182 0 5135 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 379 +47 30 0 | 479 224 0 309 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 410 +50 30 0 | 353 277 0 2288 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 448 +59 31 0 | 452 282 0 172 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 473 +54 30 0 | 607 192 0 1570 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 541 +58 30 0 | 507 250 0 601 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 624 +66 31 0 | 430 291 0 2998 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 701 +69 31 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 781 +72 31 0 | 673 325 0 981 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 863 +74 31 0 | 747 400 0 1292 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 948 +77 32 0 | 901 451 0 33 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 1036 +79 32 0 | 695 525 0 214 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1125 +81 32 0 | 1220 549 0 281 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1215 +82 32 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1308 +85 32 0 | 1190 651 0 151 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1401 +86 33 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1495 +86 33 0 | 1271 741 0 64 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1590 +87 33 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1686 +88 33 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1783 +90 33 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1880 +90 33 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1978 +91 34 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 2076 +92 34 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2174 +92 34 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2272 +92 34 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2371 +93 34 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2470 +93 35 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2569 +93 35 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2668 +93 34 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2768 +94 35 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2867 +94 35 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2967 +95 36 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 3066 +94 35 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3166 +95 36 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3266 +95 36 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3366 +95 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 18 | TOTAL PUT 18 36932 +18
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 124 50767 +107
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 2184 -95 39 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2087 -93 39 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1990 -92 38 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1894 -91 38 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1799 -90 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1705 -88 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1612 -87 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1521 -85 36 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1432 -82 36 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1344 -80 36 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1258 -78 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1174 -76 35 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1133 -75 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1092 -75 34 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1053 -73 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1013 -72 34 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 975 -71 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 937 -70 34 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 900 -68 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 863 -68 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 827 -67 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 792 -66 33 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 758 -64 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 724 -64 33 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 692 -62 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 660 -61 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 629 -60 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 598 -60 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 569 -58 32 0 | 620 620 0 35 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 538 -59 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 511 -50 31 0 | 560 560 0 1 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 486 -50 31 0 | 629 626 0 9 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 461 -49 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 437 -47 31 0 | 625 538 0 3361 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 414 -46 31 0 | 608 589 0 834 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 392 -45 31 600 | 670 461 600 2541 +300
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 372 -43 31 0 | 630 485 0 625 0
DEC-26 5000 C 0 0 0 0 0 | 350 350 350 351 -40 31 2 | 1250 350 2 2869 -2
DEC-26 5100 C 0 0 0 0 0 | 320 320 320 315 -39 31 1 | 540 320 1 1287 +1
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 282 -36 31 0 | 1034 292 0 82 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 252 -33 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 225 -31 31 0 | 600 240 0 57 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 201 -27 31 0 | 590 201 0 3563 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 180 -24 31 0 | 880 183 0 89 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 161 -22 31 0 | 420 171 0 93 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 144 -22 31 0 | 848 176 0 89 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 129 -21 31 0 | 695 156 0 59 0
DEC-26 6000 C 0 0 0 0 0 | 115 115 115 116 -18 32 1 | 833 115 1 145 0
DEC-26 6100 C 0 0 0 0 0 | 106 106 95 105 -16 32 24 | 337 95 24 586 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 94 -15 32 0 | 800 160 0 132 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 85 -12 32 0 | 366 89 0 64 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 77 -11 32 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 67 -12 32 0 | 529 95 0 91 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 59 -11 32 0 | 495 125 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 53 -8 32 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 47 -7 32 0 | 440 100 0 70 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 42 -6 33 0 | 410 60 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 37 -6 33 0 | 389 62 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 33 -5 33 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 30 -4 33 0 | 475 62 0 9 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 23 -4 33 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 19 -3 33 0 | 163 37 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 15 -2 33 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 12 -2 33 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 9 -2 33 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 8 -1 34 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 11 11 11 6 -2 34 4 | 30 11 4 31 +4
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 14 10 0 28 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 165 11 0 66 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 14 9 0 26 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 16 10 0 30 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 110 7 0 63 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 19 9 0 12 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 88 5 0 88 0
TOTAL CALL 0 | TOTAL CALL 632 | TOTAL CALL 632 24189 +303
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 7 +3 39 0 | 45 15 0 135 0
DEC-26 2700 P 0 0 0 0 0 | 27 27 26 10 +5 39 10 | 29 18 10 36 +10
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 13 +6 38 0 | 78 22 0 8 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 17 +7 38 0 | 26 24 0 4 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 22 +8 37 0 | 112 16 0 9 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 28 +10 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 35 +11 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 44 +13 36 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 55 +16 36 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 67 +18 36 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 81 +20 35 0 | 118 118 0 12 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 97 +22 35 0 | 169 105 0 2 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 109 +26 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 118 +24 35 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 127 +23 34 0 | 191 174 0 68 0
DEC-26 3900 P 0 0 0 0 0 | 140 140 140 136 +22 34 1 | 166 95 1 27 0
DEC-26 3950 P 0 0 0 0 0 | 135 139 135 146 +22 34 6 | 139 135 6 22 +2
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 156 +20 33 0 | 148 124 0 3249 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 168 +20 33 0 | 134 134 0 20 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 180 +22 33 0 | 145 145 0 47 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 194 +22 33 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 209 +25 32 0 | 0 0 0 2425 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 224 +26 32 0 | 195 195 0 14 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 240 +27 32 0 | 337 225 0 620 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 257 +29 32 0 | 228 216 0 57 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 274 +31 32 0 | 406 219 0 115 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 293 +31 31 0 | 395 239 0 40 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 312 +34 31 0 | 416 194 0 71 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 333 +33 31 0 | 311 267 0 72 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 355 +35 31 0 | 484 252 0 3217 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 378 +38 31 0 | 490 260 0 4 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 403 +41 31 0 | 526 322 0 266 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 428 +42 31 0 | 430 272 0 53 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 454 +43 31 0 | 538 215 0 1822 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 481 +45 31 0 | 506 310 0 924 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 513 +50 31 0 | 575 364 0 2097 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 546 +55 31 0 | 510 400 0 483 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 577 +56 31 0 | 650 270 0 8621 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 642 +59 31 0 | 445 328 0 1440 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 710 +63 31 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 781 +66 31 0 | 635 397 0 219 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 854 +68 31 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 930 +70 31 0 | 1039 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1009 +74 32 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1089 +75 32 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1171 +77 32 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1256 +80 32 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1341 +81 32 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1429 +83 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 1495 1495 1495 1517 +84 32 1 | 1495 1266 1 0 -1
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1607 +86 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1698 +87 32 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1790 +88 32 0 | 1700 1700 0 3 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1882 +89 32 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1976 +90 32 0 | 2060 2060 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2070 +91 32 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2165 +92 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2260 +92 33 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2356 +93 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2453 +94 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2646 +94 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2842 +95 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3038 +96 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3235 +96 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3432 +96 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3631 +97 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3829 +97 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 4028 +97 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4227 +97 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4426 +97 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4626 +98 35 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4825 +98 34 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 5025 +98 35 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5224 +97 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 18 | TOTAL PUT 18 29288 +11
| MONTH PUT/CALL RATIO 0.02
| MONTH TOTAL 650 53477 +314
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 1258 -79 34 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1219 -78 34 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1180 -77 33 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1142 -77 33 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1105 -75 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1068 -75 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1032 -74 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 997 -72 33 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 962 -71 33 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 928 -70 33 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 895 -69 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 862 -68 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 830 -67 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 799 -65 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 768 -65 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 738 -63 32 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 709 -62 32 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 680 -61 32 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 647 -65 31 0 | 700 682 0 110 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 621 -51 31 0 | 674 657 0 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 595 -53 31 0 | 649 632 0 87 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 571 -52 31 0 | 624 624 0 18 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 548 -50 31 0 | 601 583 0 44 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 525 -50 31 0 | 684 563 0 120 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 503 -49 31 600 | 619 540 600 601 +575
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 482 -47 31 0 | 594 593 0 13 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 461 -47 31 0 | 705 692 0 319 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 423 -42 31 0 | 453 453 0 14 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 388 -41 31 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 355 -39 31 0 | 394 394 0 1 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 326 -32 31 0 | 574 517 0 134 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 299 -30 31 0 | 488 386 0 45 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 274 -25 31 0 | 308 306 0 67 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 251 -26 31 0 | 259 259 0 2 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 230 -28 31 0 | 378 248 0 17 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 211 -23 31 0 | 217 215 0 42 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 194 -22 31 0 | 276 197 0 21 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 178 -21 31 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 164 -19 32 0 | 215 169 0 144 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 151 -17 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 600 | TOTAL CALL 600 1855 +575
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 0 138 +16 34 0 | 0 0 0 1400 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 153 +21 34 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 164 +17 34 0 | 212 148 0 40 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 174 +17 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 185 +17 33 0 | 229 164 0 61 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 197 +18 33 0 | 179 175 0 114 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 210 +20 33 0 | 192 188 0 1226 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 224 +20 33 0 | 200 198 0 32 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 238 +22 32 0 | 254 213 0 64 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 253 +23 32 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 269 +26 32 0 | 245 245 0 2 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 286 +28 32 0 | 377 236 0 41 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 303 +25 32 0 | 396 259 0 35 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 322 +31 32 0 | 415 269 0 93 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 341 +31 31 0 | 437 434 0 60 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 361 +29 31 0 | 457 328 0 66 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 382 +33 31 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 404 +34 31 0 | 370 364 0 12 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 427 +33 31 0 | 468 384 0 94 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 451 +36 31 0 | 428 408 0 153 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 476 +40 31 0 | 513 443 0 60 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 501 +37 31 0 | 545 405 0 97 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 528 +43 31 0 | 573 426 0 147 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 555 +42 31 0 | 534 449 0 78 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 585 +46 31 0 | 575 476 0 799 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 615 +49 31 0 | 547 524 0 71 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 645 +50 31 0 | 572 549 0 598 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 708 +53 31 0 | 582 567 0 57 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 773 +55 31 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 840 +57 31 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 910 +60 31 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 983 +63 31 0 | 906 903 0 2 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 1057 +65 31 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1133 +66 31 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1211 +68 31 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1291 +70 31 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1373 +72 31 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1456 +74 31 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1541 +76 31 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1626 +77 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5508 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 600 7363 +575
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 1613 -87 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1530 -86 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1449 -84 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1371 -82 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1295 -80 32 0 | 0 0 0 0 0
JUN-27 3750 C 0 0 0 0 0 | 0 0 0 1258 -79 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1222 -78 32 0 | 1339 1339 0 1 0
JUN-27 3850 C 0 0 0 0 0 | 0 0 0 1186 -77 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1151 -76 32 0 | 1558 1558 0 1 0
JUN-27 3950 C 0 0 0 0 0 | 0 0 0 1117 -74 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1083 -73 32 0 | 1243 1195 0 16 0
JUN-27 4050 C 0 0 0 0 0 | 0 0 0 1050 -72 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1018 -71 32 0 | 0 0 0 0 0
JUN-27 4150 C 0 0 0 0 0 | 0 0 0 986 -70 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 955 -69 32 0 | 0 0 0 0 0
JUN-27 4250 C 0 0 0 0 0 | 0 0 0 925 -67 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 896 -65 32 0 | 0 0 0 0 0
JUN-27 4350 C 0 0 0 0 0 | 0 0 0 867 -64 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 838 -63 31 0 | 0 0 0 0 0
JUN-27 4450 C 0 0 0 0 0 | 0 0 0 811 -61 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 784 -60 31 0 | 1540 1540 0 1 0
JUN-27 4550 C 0 0 0 0 0 | 0 0 0 758 -59 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 732 -58 31 0 | 0 0 0 0 0
JUN-27 4650 C 0 0 0 0 0 | 0 0 0 707 -57 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 686 686 686 682 -50 31 1 | 686 686 1 1 +1
JUN-27 4750 C 0 0 0 0 0 | 0 0 0 658 -54 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 635 -52 31 0 | 938 747 0 4 0
JUN-27 4850 C 0 0 0 0 0 | 0 0 0 613 -51 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 591 -45 31 0 | 0 0 0 0 0
JUN-27 4950 C 0 0 0 0 0 | 0 0 0 570 -49 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 550 -42 31 0 | 679 673 0 40 0
JUN-27 5100 C 0 0 0 0 0 | 0 0 0 511 -45 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 474 -39 31 0 | 0 0 0 0 0
JUN-27 5300 C 0 0 0 0 0 | 0 0 0 441 -36 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 410 -33 31 0 | 0 0 0 0 0
JUN-27 5500 C 0 0 0 0 0 | 0 0 0 384 -28 31 0 | 398 398 0 16 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 356 -31 31 0 | 0 0 0 0 0
JUN-27 5700 C 0 0 0 0 0 | 0 0 0 331 -28 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 307 -25 31 0 | 309 309 0 2 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 284 -24 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 263 -22 31 0 | 869 300 0 41 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 244 -20 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 226 -18 31 0 | 335 334 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 209 -16 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 193 -15 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 165 -12 31 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 138 138 138 141 -10 31 1 | 185 138 1 6 +1
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 120 -8 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 103 -5 31 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 87 -5 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 74 -4 31 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 63 -3 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 54 -1 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 46 -1 31 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 39 0 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 33 0 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 28 0 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 24 +1 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 21 +1 32 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 18 +2 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 15 +1 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 13 +1 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 11 +1 32 0 | 230 54 0 67 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 202 +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
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 84 +11 32 0 | 140 80 0 2 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 101 +12 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 120 +14 32 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 142 +16 32 0 | 147 147 0 7 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 166 +18 32 0 | 0 0 0 0 0
JUN-27 3750 P 0 0 0 0 0 | 0 0 0 179 +19 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 193 +20 32 0 | 0 0 0 0 0
JUN-27 3850 P 0 0 0 0 0 | 0 0 0 207 +21 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 222 +22 32 0 | 243 214 0 46 0
JUN-27 3950 P 0 0 0 0 0 | 0 0 0 238 +24 32 0 | 233 228 0 28 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 254 +25 32 0 | 241 190 0 2 0
JUN-27 4050 P 0 0 0 0 0 | 0 0 0 271 +26 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 289 +27 32 0 | 338 270 0 74 0
JUN-27 4150 P 0 0 0 0 0 | 0 0 0 307 +28 32 0 | 287 287 0 17 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 326 +29 32 0 | 272 272 0 20 0
JUN-27 4250 P 0 0 0 0 0 | 0 0 0 344 +29 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 363 +30 31 0 | 407 327 0 43 0
JUN-27 4350 P 0 0 0 0 0 | 0 0 0 383 +30 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 404 +33 31 0 | 0 0 0 0 0
JUN-27 4450 P 0 0 0 0 0 | 0 0 0 425 +32 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 447 +37 31 0 | 482 381 0 9 0
JUN-27 4550 P 0 0 0 0 0 | 0 0 0 470 +35 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 493 +39 31 0 | 499 440 0 23 0
JUN-27 4650 P 0 0 0 0 0 | 0 0 0 517 +36 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 543 +42 31 0 | 544 422 0 115 0
JUN-27 4750 P 0 0 0 0 0 | 0 0 0 569 +38 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 595 +39 31 0 | 540 437 0 327 0
JUN-27 4850 P 0 0 0 0 0 | 0 0 0 635 +52 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 663 +57 31 0 | 636 631 0 28 0
JUN-27 4950 P 0 0 0 0 0 | 0 0 0 693 +50 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 723 +52 31 0 | 689 502 0 86 0
JUN-27 5100 P 0 0 0 0 0 | 0 0 0 785 +55 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 849 +57 31 0 | 0 0 0 0 0
JUN-27 5300 P 0 0 0 0 0 | 0 0 0 916 +60 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 984 +62 31 0 | 0 0 0 0 0
JUN-27 5500 P 0 0 0 0 0 | 0 0 0 1055 +65 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1127 +67 31 0 | 0 0 0 0 0
JUN-27 5700 P 0 0 0 0 0 | 0 0 0 1202 +70 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1278 +73 31 0 | 1210 724 0 44 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 1355 +74 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1434 +76 31 0 | 1368 827 0 45 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 1515 +78 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1597 +80 31 0 | 0 0 0 0 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 1680 +82 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1764 +83 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1936 +86 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2112 +88 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2291 +90 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2474 +93 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2658 +93 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2845 +94 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3034 +95 31 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3225 +97 31 0 | 3205 2510 0 2 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3417 +97 31 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3610 +98 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3804 +98 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3999 +98 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4195 +99 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4392 +99 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4589 +100 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4786 +99 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4984 +99 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5182 +99 32 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 919 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 1121 +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-27 3600 C 0 0 0 0 0 | 0 0 0 1520 -81 33 0 | 1713 1675 0 2 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1449 -79 33 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1380 -77 32 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1313 -75 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1249 -73 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1186 -71 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1126 -69 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1067 -67 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1011 -65 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 957 -63 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 905 -61 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 855 -59 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 807 -57 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 762 -54 31 0 | 831 811 0 52 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 722 -48 31 0 | 787 787 0 19 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 647 -45 31 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 580 -41 31 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 520 -37 31 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 466 -34 32 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 418 -30 32 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 374 -28 32 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 335 -25 32 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 301 -22 32 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 270 -20 32 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 242 -19 32 0 | 322 321 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 217 -17 32 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 195 -15 32 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 175 -14 32 0 | 239 238 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 158 -12 32 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 142 -11 32 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 128 -10 32 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 0 229 +19 33 0 | 215 205 0 43 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 258 +21 33 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 289 +23 32 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 322 +25 32 0 | 292 289 0 43 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 358 +27 32 0 | 318 302 0 15 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 395 +29 32 0 | 350 331 0 51 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 435 +31 32 0 | 369 363 0 31 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 476 +33 32 0 | 404 403 0 28 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 520 +35 32 0 | 442 438 0 14 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 566 +37 32 0 | 482 479 0 39 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 614 +39 32 0 | 604 531 0 69 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 664 +41 31 0 | 651 572 0 189 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 716 +43 31 0 | 635 610 0 156 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 771 +46 31 0 | 692 550 0 289 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 831 +52 31 0 | 731 728 0 65 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 956 +55 31 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1089 +59 31 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1229 +63 31 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1375 +66 32 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1527 +70 32 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1683 +72 32 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1844 +75 32 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 2010 +78 32 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2179 +80 32 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2351 +81 32 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2526 +83 32 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2704 +85 32 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2884 +86 32 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 3067 +88 32 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3251 +89 32 0 | 3076 3040 0 2 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3437 +90 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1269 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1402 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 1649 -78 33 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1581 -76 33 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1515 -74 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1451 -72 32 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1389 -70 32 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1329 -68 32 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1271 -66 32 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1214 -64 32 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1159 -63 32 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1107 -60 32 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1056 -58 32 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1006 -57 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 959 -55 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 913 -53 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 869 -51 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 795 -48 31 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 728 -44 31 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 667 -41 32 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 611 -38 32 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 560 -35 32 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 514 -33 32 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 472 -30 32 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 434 -28 32 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 399 -26 32 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 367 -24 32 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 338 -23 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 297 +23 33 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 329 +25 33 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 363 +27 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 399 +29 32 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 437 +31 32 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 477 +33 32 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 519 +35 32 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 562 +37 32 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 607 +38 32 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 655 +41 32 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 704 +43 32 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 754 +44 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 807 +46 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 861 +48 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 917 +50 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 1043 +53 31 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1176 +57 31 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1315 +60 32 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1459 +63 32 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1608 +66 32 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1762 +68 32 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1920 +71 32 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 2082 +73 32 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2247 +75 32 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2415 +77 32 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2586 +78 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 3800 C 0 0 0 0 0 | 0 0 0 1643 -78 32 0 | 0 0 0 0 0
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 1581 -77 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 1520 -76 32 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 1462 -73 32 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 1405 -72 32 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 1349 -71 32 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 1296 -69 32 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 1244 -67 32 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 1193 -66 32 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 1144 -64 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 1097 -62 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 1051 -61 31 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 1007 -59 31 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 933 -45 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 865 -42 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 803 -39 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 745 -37 32 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 692 -34 32 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 644 -31 32 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 599 -29 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 3800 P 0 0 0 0 0 | 0 0 0 429 +24 32 0 | 0 0 0 0 0
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 467 +25 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 506 +26 32 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 548 +29 32 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 591 +30 32 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 635 +31 32 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 682 +33 32 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 730 +35 32 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 779 +36 32 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 830 +38 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 883 +40 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 937 +41 31 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 993 +43 31 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 1119 +57 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 1251 +60 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 1389 +63 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 1531 +65 32 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1678 +68 32 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1830 +71 32 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1985 +73 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.14
MARKET TOTAL 9017 243151 +5395
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED