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 SEP-26 4300 1776 111 33 112 112 1876 +25
P DEC-26 4600 1700 332 31 310 310 4905 +53
C AUG-26 5300 1269 39 35 46 35 6198 -25
C AUG-26 4800 1263 141 32 164 139 1260 -69
P SEP-26 4200 1200 87 33 0 0 1051 +20
C DEC-26 4800 1200 352 30 0 0 6266 -80
P AUG-26 4600 584 156 32 150 139 671 +45
C DEC-26 6000 500 80 32 0 0 1009 -23
P DEC-26 4000 500 131 33 0 0 4879 +20
P JUL-26 4500 410 32 35 37 23 900 +15
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 JUL 2026, TUESDAY 22 JUL 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
JUL-26 3350 C 0 0 0 0 0 | 0 0 0 1328 -143 0 0 | 0 0 0 0 0
JUL-26 3400 C 0 0 0 0 0 | 0 0 0 1278 -143 0 0 | 0 0 0 0 0
JUL-26 3450 C 0 0 0 0 0 | 0 0 0 1228 -143 0 0 | 0 0 0 0 0
JUL-26 3500 C 0 0 0 0 0 | 0 0 0 1178 -143 0 0 | 0 0 0 0 0
JUL-26 3550 C 0 0 0 0 0 | 0 0 0 1128 -143 0 0 | 0 0 0 0 0
JUL-26 3600 C 0 0 0 0 0 | 0 0 0 1078 -143 0 0 | 0 0 0 0 0
JUL-26 3650 C 0 0 0 0 0 | 0 0 0 1028 -143 0 0 | 0 0 0 0 0
JUL-26 3700 C 0 0 0 0 0 | 0 0 0 978 -143 0 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 928 -143 0 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 878 -143 0 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 828 -143 0 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 778 -143 0 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 728 -143 0 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 679 -142 45 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 629 -143 42 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 579 -143 39 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 530 -142 39 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 481 -142 38 0 | 350 198 0 62 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 433 -141 38 0 | 500 171 0 9 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 386 -139 38 0 | 540 152 0 42 0
JUL-26 4350 C 0 0 0 0 0 | 429 429 429 340 -137 38 1 | 429 125 1 182 0
JUL-26 4400 C 0 0 0 0 0 | 283 283 282 290 -140 33 2 | 465 124 2 227 -2
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 252 -131 36 0 | 444 88 0 10847 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 205 -130 32 0 | 415 74 0 100 0
JUL-26 4550 C 0 0 0 0 0 | 167 167 167 168 -127 32 1 | 365 63 1 117 -1
JUL-26 4600 C 0 0 0 0 0 | 125 137 122 136 -113 33 6 | 350 52 6 987 +3
JUL-26 4650 C 0 0 0 0 0 | 132 132 96 107 -102 33 3 | 252 44 3 657 +2
JUL-26 4700 C 0 0 0 0 0 | 109 112 75 80 -92 32 93 | 255 36 93 591 +74
JUL-26 4750 C 0 0 0 0 0 | 85 85 62 62 -79 33 12 | 351 33 12 378 +1
JUL-26 4800 C 0 0 0 0 0 | 69 70 41 47 -66 34 32 | 404 26 32 7219 -4
JUL-26 4850 C 0 0 0 0 0 | 50 56 42 35 -55 34 94 | 411 24 94 712 -1
JUL-26 4900 C 65 65 65 65 10 | 40 42 23 26 -45 35 41 | 343 23 51 1421 -12
JUL-26 4950 C 0 0 0 0 0 | 28 33 17 20 -37 36 39 | 327 17 39 177 +32
JUL-26 5000 C 0 0 0 0 0 | 33 33 12 15 -30 37 111 | 338 12 111 2904 -11
JUL-26 5100 C 0 0 0 0 0 | 19 19 8 8 -19 38 36 | 354 8 36 899 -7
JUL-26 5200 C 0 0 0 0 0 | 7 8 5 5 -12 41 166 | 266 5 166 1517 -41
JUL-26 5300 C 0 0 0 0 0 | 5 5 3 3 -7 43 12 | 205 3 12 208 +12
JUL-26 5400 C 0 0 0 0 0 | 3 3 3 2 -4 45 7 | 228 3 7 250 -6
JUL-26 5500 C 0 0 0 0 0 | 0 0 0 1 -3 45 0 | 172 4 0 266 0
JUL-26 5600 C 0 0 0 0 0 | 0 0 0 1 -2 50 0 | 125 3 0 129 0
JUL-26 5700 C 0 0 0 0 0 | 0 0 0 1 -1 54 0 | 96 3 0 1230 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 88 2 0 89 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 66 1 0 81 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 54 2 0 187 0
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 39 2 0 57 0
JUL-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 44 2 0 1333 0
JUL-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 24 2 0 19 0
TOTAL CALL 10 | TOTAL CALL 656 | TOTAL CALL 666 32897 +39
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 3350 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 9 3 0 232 0
JUL-26 3400 P 0 0 0 0 0 | 1 1 1 1 0 86 1 | 6 1 1 7 0
JUL-26 3450 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 6 2 0 135 0
JUL-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 23 2 0 3 0
JUL-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUL-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 30 3 0 171 0
JUL-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUL-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 37 11 0 6 0
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 35 5 0 73 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 47 2 0 159 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 45 3 0 69 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 60 3 0 138 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 39 4 0 144 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 85 3 0 347 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 98 9 0 134 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 145 4 0 408 0
JUL-26 4150 P 0 0 0 0 0 | 6 6 6 3 +2 42 1 | 134 6 1 186 +1
JUL-26 4200 P 0 0 0 0 0 | 6 6 6 4 +2 40 2 | 157 6 2 421 +2
JUL-26 4250 P 0 0 0 0 0 | 7 9 7 6 +3 40 3 | 173 7 3 177 -3
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 8 +3 38 0 | 204 11 0 269 0
JUL-26 4350 P 0 0 0 0 0 | 13 13 13 12 +5 38 50 | 153 11 50 183 +41
JUL-26 4400 P 0 0 0 0 0 | 16 18 14 17 +8 37 96 | 265 10 96 543 +65
JUL-26 4450 P 0 0 0 0 0 | 17 25 17 23 +10 36 10 | 298 16 10 320 +6
JUL-26 4500 P 0 0 0 0 0 | 26 37 23 32 +15 35 410 | 330 18 410 900 +177
JUL-26 4550 P 0 0 0 0 0 | 25 48 25 44 +21 34 18 | 237 25 18 463 +11
JUL-26 4600 P 0 0 0 0 0 | 44 68 44 59 +28 33 38 | 405 29 38 3074 +5
JUL-26 4650 P 0 0 0 0 0 | 68 68 68 79 +37 33 2 | 314 36 2 375 0
JUL-26 4700 P 0 0 0 0 0 | 78 114 78 105 +50 33 88 | 492 47 88 789 -20
JUL-26 4750 P 86 86 86 86 1 | 103 115 101 135 +63 34 47 | 385 68 48 330 +20
JUL-26 4800 P 0 0 0 0 0 | 179 181 171 169 +75 34 4 | 547 90 4 3112 -4
JUL-26 4850 P 0 0 0 0 0 | 184 214 184 208 +87 35 5 | 506 100 5 175 0
JUL-26 4900 P 0 0 0 0 0 | 0 0 0 252 +101 37 0 | 665 125 0 267 0
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 292 +105 36 0 | 513 200 0 101 0
JUL-26 5000 P 0 0 0 0 0 | 0 0 0 340 +116 39 0 | 626 164 0 143 0
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 430 +123 38 0 | 429 204 0 132 0
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 526 +130 39 0 | 283 282 0 19 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 624 +135 40 0 | 600 321 0 36 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 723 +138 41 0 | 1141 391 0 3 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 823 +140 45 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 922 +141 0 0 | 0 0 0 3 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 1022 +141 0 0 | 1309 1309 0 2 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 1122 +142 0 0 | 1095 1095 0 8 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 1222 +142 0 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1322 +143 0 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1422 +143 0 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1522 +143 0 0 | 0 0 0 0 0
JUL-26 6300 P 0 0 0 0 0 | 0 0 0 1622 +143 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 775 | TOTAL PUT 776 14057 +301
| MONTH PUT/CALL RATIO 1.16
| MONTH TOTAL 1442 46954 +340
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 3350 C 0 0 0 0 0 | 0 0 0 1326 -144 41 0 | 0 0 0 0 0
AUG-26 3400 C 0 0 0 0 0 | 0 0 0 1276 -144 39 0 | 0 0 0 0 0
AUG-26 3450 C 0 0 0 0 0 | 0 0 0 1227 -143 41 0 | 0 0 0 0 0
AUG-26 3500 C 0 0 0 0 0 | 0 0 0 1177 -144 39 0 | 0 0 0 0 0
AUG-26 3550 C 0 0 0 0 0 | 0 0 0 1128 -143 40 0 | 0 0 0 0 0
AUG-26 3600 C 0 0 0 0 0 | 0 0 0 1079 -143 40 0 | 0 0 0 0 0
AUG-26 3650 C 0 0 0 0 0 | 0 0 0 1030 -142 39 0 | 0 0 0 0 0
AUG-26 3700 C 0 0 0 0 0 | 0 0 0 981 -142 39 0 | 0 0 0 0 0
AUG-26 3750 C 0 0 0 0 0 | 0 0 0 932 -142 38 0 | 0 0 0 0 0
AUG-26 3800 C 0 0 0 0 0 | 0 0 0 884 -142 37 0 | 0 0 0 0 0
AUG-26 3850 C 0 0 0 0 0 | 0 0 0 837 -140 38 0 | 0 0 0 0 0
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 790 -139 37 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 743 -138 37 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 697 -137 36 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 652 -135 36 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 608 -133 36 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 564 -132 36 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 518 -133 34 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 481 -126 35 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 435 -126 33 0 | 345 205 0 43 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 402 -121 34 0 | 448 185 0 16 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 357 -119 32 0 | 495 250 0 17 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 330 -113 34 0 | 341 153 0 62 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 291 -112 32 0 | 470 179 0 388 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 260 -108 32 0 | 335 200 0 17 0
AUG-26 4600 C 0 0 0 0 0 | 0 0 0 232 -94 32 0 | 350 101 0 103 0
AUG-26 4650 C 0 0 0 0 0 | 200 200 200 206 -85 32 1 | 361 88 1 247 0
AUG-26 4700 C 0 0 0 0 0 | 210 213 172 181 -82 32 44 | 372 78 44 290 +3
AUG-26 4750 C 0 0 0 0 0 | 0 0 0 160 -75 32 0 | 263 70 0 248 0
AUG-26 4800 C 0 0 0 0 0 | 157 164 139 141 -69 32 1263 | 320 90 1263 1260 +827
AUG-26 4850 C 0 0 0 0 0 | 117 120 116 124 -62 32 4 | 303 60 4 120 +1
AUG-26 4900 C 0 0 0 0 0 | 103 103 103 108 -57 33 7 | 221 75 7 170 -3
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 95 -51 33 0 | 250 80 0 104 0
AUG-26 5000 C 0 0 0 0 0 | 92 92 78 84 -46 33 48 | 284 39 48 3957 -36
AUG-26 5100 C 0 0 0 0 0 | 72 72 72 65 -38 34 1 | 239 45 1 118 0
AUG-26 5200 C 0 0 0 0 0 | 0 0 0 50 -31 35 0 | 303 26 0 3570 0
AUG-26 5300 C 0 0 0 0 0 | 45 46 35 39 -25 35 1269 | 309 32 1269 6198 +1262
AUG-26 5400 C 0 0 0 0 0 | 34 34 34 30 -20 36 48 | 173 22 48 233 +48
AUG-26 5500 C 0 0 0 0 0 | 26 27 22 23 -16 37 105 | 125 16 105 4087 -5
AUG-26 5600 C 0 0 0 0 0 | 21 21 17 18 -13 37 39 | 147 15 39 76 +30
AUG-26 5700 C 0 0 0 0 0 | 18 18 18 15 -10 38 5 | 159 12 5 63 0
AUG-26 5800 C 0 0 0 0 0 | 14 14 12 11 -9 39 6 | 105 11 6 182 +1
AUG-26 5900 C 0 0 0 0 0 | 12 12 9 9 -7 40 54 | 109 9 54 37 -11
AUG-26 6000 C 0 0 0 0 0 | 10 10 8 7 -6 40 54 | 38 8 54 95 -32
AUG-26 6100 C 0 0 0 0 0 | 9 9 8 6 -4 41 16 | 44 6 16 86 -7
AUG-26 6200 C 0 0 0 0 0 | 8 8 8 5 -3 42 20 | 67 5 20 56 +7
AUG-26 6300 C 0 0 0 0 0 | 7 7 6 4 -3 43 11 | 22 6 11 36 -2
TOTAL CALL 0 | TOTAL CALL 2995 | TOTAL CALL 2995 21879 +2083
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 3350 P 0 0 0 0 0 | 11 11 10 1 0 41 152 | 14 10 152 215 +145
AUG-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 15 15 0 4 0
AUG-26 3450 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
AUG-26 3500 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 21 21 0 2 0
AUG-26 3550 P 0 0 0 0 0 | 0 0 0 3 +1 40 0 | 17 12 0 44 0
AUG-26 3600 P 0 0 0 0 0 | 0 0 0 4 +1 40 0 | 45 17 0 13 0
AUG-26 3650 P 0 0 0 0 0 | 0 0 0 5 +1 39 0 | 19 19 0 1 0
AUG-26 3700 P 0 0 0 0 0 | 17 17 16 6 +1 39 3 | 70 16 3 128 +3
AUG-26 3750 P 0 0 0 0 0 | 0 0 0 8 +2 39 0 | 52 20 0 27 0
AUG-26 3800 P 0 0 0 0 0 | 0 0 0 10 +3 38 0 | 86 20 0 6 0
AUG-26 3850 P 0 0 0 0 0 | 20 20 20 12 +3 38 3 | 96 20 3 9 +3
AUG-26 3900 P 0 0 0 0 0 | 21 21 21 15 +4 37 3 | 72 17 3 121 +1
AUG-26 3950 P 0 0 0 0 0 | 26 26 26 19 +6 37 8 | 64 23 8 97 +6
AUG-26 4000 P 0 0 0 0 0 | 28 28 28 23 +7 37 1 | 67 26 1 385 0
AUG-26 4050 P 0 0 0 0 0 | 30 30 27 28 +9 37 8 | 146 22 8 52 +7
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 33 +10 36 0 | 163 25 0 222 0
AUG-26 4150 P 0 0 0 0 0 | 37 37 37 40 +12 36 3 | 182 37 3 256 +3
AUG-26 4200 P 0 0 0 0 0 | 45 45 45 47 +14 35 1 | 124 30 1 157 +1
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 54 +16 34 0 | 163 37 0 305 0
AUG-26 4300 P 0 0 0 0 0 | 65 65 65 64 +20 34 1 | 265 41 1 409 0
AUG-26 4350 P 0 0 0 0 0 | 0 0 0 75 +23 34 0 | 200 48 0 227 0
AUG-26 4400 P 0 0 0 0 0 | 76 76 76 88 +27 33 5 | 320 56 5 3445 +5
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 102 +31 33 0 | 242 58 0 977 0
AUG-26 4500 P 0 0 0 0 0 | 99 119 99 118 +35 33 17 | 370 67 17 2705 -10
AUG-26 4550 P 0 0 0 0 0 | 115 115 115 135 +39 32 5 | 305 79 5 225 -5
AUG-26 4600 P 0 0 0 0 0 | 141 150 139 156 +45 32 584 | 440 89 584 671 +437
AUG-26 4650 P 0 0 0 0 0 | 154 183 153 180 +53 32 50 | 491 105 50 275 +37
AUG-26 4700 P 0 0 0 0 0 | 182 203 182 206 +61 32 41 | 524 125 41 410 +39
AUG-26 4750 P 0 0 0 0 0 | 206 220 200 235 +68 32 124 | 570 140 124 332 +120
AUG-26 4800 P 0 0 0 0 0 | 264 264 264 265 +73 32 1 | 462 138 1 3009 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 301 +82 33 0 | 547 185 0 112 0
AUG-26 4900 P 0 0 0 0 0 | 301 301 301 336 +89 33 1 | 566 178 1 128 0
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 373 +91 33 0 | 609 186 0 25 0
AUG-26 5000 P 0 0 0 0 0 | 0 0 0 411 +99 34 0 | 440 289 0 1539 0
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 491 +108 34 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 577 +116 35 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 665 +118 36 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 756 +124 36 0 | 660 660 0 1 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 849 +128 37 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 943 +130 37 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 1039 +133 38 0 | 907 886 0 4 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 1136 +135 39 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1233 +137 39 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1332 +139 40 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1430 +139 40 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1529 +140 41 0 | 0 0 0 0 0
AUG-26 6300 P 0 0 0 0 0 | 0 0 0 1628 +141 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1011 | TOTAL PUT 1011 16538 +792
| MONTH PUT/CALL RATIO 0.33
| MONTH TOTAL 4006 38417 +2875
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 3350 C 0 0 0 0 0 | 0 0 0 1342 -141 38 0 | 0 0 0 0 0
SEP-26 3400 C 0 0 0 0 0 | 0 0 0 1293 -141 38 0 | 0 0 0 0 0
SEP-26 3450 C 0 0 0 0 0 | 0 0 0 1245 -140 38 0 | 0 0 0 0 0
SEP-26 3500 C 0 0 0 0 0 | 0 0 0 1197 -139 38 0 | 0 0 0 0 0
SEP-26 3550 C 0 0 0 0 0 | 0 0 0 1149 -139 38 0 | 0 0 0 0 0
SEP-26 3600 C 0 0 0 0 0 | 0 0 0 1101 -139 37 0 | 0 0 0 0 0
SEP-26 3650 C 0 0 0 0 0 | 0 0 0 1054 -138 37 0 | 0 0 0 0 0
SEP-26 3700 C 0 0 0 0 0 | 0 0 0 1008 -136 37 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 961 -136 36 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 916 -134 36 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 870 -134 36 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 826 -132 36 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 782 -131 35 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 739 -130 35 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 697 -128 35 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 656 -125 35 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 615 -124 34 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 576 -121 34 0 | 339 317 0 5 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 538 -118 34 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 501 -116 33 0 | 286 286 0 3 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 465 -113 33 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 419 -121 31 0 | 663 285 0 10 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 397 -106 33 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 355 -103 31 0 | 400 238 0 1260 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 328 -106 31 0 | 424 265 0 34 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 301 -90 31 0 | 396 204 0 89 0
SEP-26 4650 C 0 0 0 0 0 | 275 275 275 275 -86 31 1 | 309 257 1 123 0
SEP-26 4700 C 0 0 0 0 0 | 286 286 248 250 -82 31 13 | 512 168 13 3092 +12
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 228 -77 31 0 | 440 144 0 161 0
SEP-26 4800 C 0 0 0 0 0 | 241 241 221 208 -72 31 12 | 520 106 12 341 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 189 -67 31 0 | 470 128 0 324 0
SEP-26 4900 C 0 0 0 0 0 | 167 167 166 171 -63 31 6 | 610 122 6 236 0
SEP-26 4950 C 0 0 0 0 0 | 150 150 150 156 -58 32 2 | 478 101 2 58 +1
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 143 -52 32 0 | 553 65 0 947 0
SEP-26 5100 C 0 0 0 0 0 | 130 130 112 119 -43 32 6 | 387 75 6 64 +6
SEP-26 5200 C 0 0 0 0 0 | 108 108 108 98 -38 33 2 | 455 61 2 1040 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 82 -32 33 0 | 301 43 0 4586 0
SEP-26 5400 C 0 0 0 0 0 | 71 71 71 68 -27 34 28 | 764 35 28 2925 +5
SEP-26 5500 C 0 0 0 0 0 | 52 52 52 56 -24 34 5 | 1220 45 5 1769 +5
SEP-26 5600 C 0 0 0 0 0 | 45 46 45 46 -20 34 14 | 712 40 14 130 0
SEP-26 5700 C 0 0 0 0 0 | 41 41 41 38 -17 35 5 | 643 35 5 75 +5
SEP-26 5800 C 0 0 0 0 0 | 34 34 33 32 -15 35 15 | 807 28 15 1498 0
SEP-26 5900 C 0 0 0 0 0 | 29 29 29 27 -13 36 10 | 715 29 10 277 0
SEP-26 6000 C 0 0 0 0 0 | 25 25 21 23 -11 37 29 | 900 18 29 1598 0
SEP-26 6100 C 0 0 0 0 0 | 20 21 18 19 -10 37 69 | 699 18 69 146 +69
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 16 -8 37 0 | 806 18 0 378 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 14 -6 38 0 | 883 19 0 147 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 12 -5 39 0 | 721 28 0 114 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 10 -5 39 0 | 228 31 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 8 -5 39 0 | 212 33 0 60 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 7 -4 39 0 | 461 9 0 65 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 6 -3 40 0 | 314 13 0 273 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 5 -3 40 0 | 11 9 0 26 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 4 -3 40 0 | 10 6 0 27 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 3 -3 40 0 | 203 10 0 8 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 2 -3 39 0 | 10 7 0 8 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1 -3 37 0 | 579 9 0 18 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 11 10 0 12 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 18 10 0 40 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 168 8 0 16 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 139 16 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 148 11 0 70 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 14 12 0 14 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 15 9 0 28 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 68 10 0 89 0
TOTAL CALL 0 | TOTAL CALL 217 | TOTAL CALL 217 22278 +103
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 3350 P 0 0 0 0 0 | 18 19 18 7 +2 39 219 | 30 15 219 183 +164
SEP-26 3400 P 0 0 0 0 0 | 19 19 19 8 +2 39 9 | 20 16 9 9 +1
SEP-26 3450 P 0 0 0 0 0 | 0 0 0 10 +3 39 0 | 0 0 0 0 0
SEP-26 3500 P 0 0 0 0 0 | 24 24 23 11 +2 38 27 | 48 23 27 29 +27
SEP-26 3550 P 0 0 0 0 0 | 0 0 0 13 +3 38 0 | 0 0 0 0 0
SEP-26 3600 P 0 0 0 0 0 | 0 0 0 16 +4 38 0 | 0 0 0 0 0
SEP-26 3650 P 0 0 0 0 0 | 0 0 0 19 +5 37 0 | 25 25 0 3 0
SEP-26 3700 P 0 0 0 0 0 | 0 0 0 22 +5 37 0 | 96 27 0 577 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 26 +6 37 0 | 128 32 0 40 0
SEP-26 3800 P 0 0 0 0 0 | 36 36 35 30 +7 36 13 | 139 30 13 73 +13
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 36 +9 36 0 | 77 77 0 4 0
SEP-26 3900 P 0 0 0 0 0 | 42 42 42 41 +10 36 1 | 148 36 1 28 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 48 +12 36 0 | 65 53 0 100 0
SEP-26 4000 P 0 0 0 0 0 | 57 58 55 55 +13 35 63 | 184 45 63 12150 +59
SEP-26 4050 P 0 0 0 0 0 | 56 62 56 61 +13 35 23 | 197 45 23 183 +23
SEP-26 4100 P 0 0 0 0 0 | 69 69 69 68 +15 34 12 | 210 60 12 130 0
SEP-26 4150 P 0 0 0 0 0 | 78 78 77 77 +18 34 90 | 118 68 90 171 +90
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 87 +20 33 1200 | 237 76 1200 1051 +911
SEP-26 4250 P 0 0 0 0 0 | 99 100 99 99 +23 33 35 | 252 75 35 46 +27
SEP-26 4300 P 0 0 0 0 0 | 112 112 112 111 +25 33 1776 | 272 95 1776 1876 +1687
SEP-26 4350 P 0 0 0 0 0 | 125 129 125 125 +28 33 67 | 286 82 67 173 +45
SEP-26 4400 P 0 0 0 0 0 | 137 137 137 140 +31 32 1 | 305 115 1 520 +1
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 156 +34 32 0 | 324 124 0 157 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 173 +37 32 0 | 414 132 0 8119 0
SEP-26 4550 P 0 0 0 0 0 | 176 180 176 194 +43 32 6 | 193 167 6 528 +6
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 216 +48 31 0 | 295 124 0 1511 0
SEP-26 4650 P 0 0 0 0 0 | 228 228 227 240 +55 31 10 | 410 142 10 17 +10
SEP-26 4700 P 0 0 0 0 0 | 274 274 271 266 +60 31 10 | 447 159 10 430 +10
SEP-26 4750 P 0 0 0 0 0 | 290 290 290 293 +64 31 5 | 504 175 5 288 +5
SEP-26 4800 P 0 0 0 0 0 | 330 330 330 323 +70 31 1 | 453 182 1 3672 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 357 +78 32 0 | 560 224 0 403 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 389 +81 32 0 | 353 270 0 2291 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 425 +86 32 0 | 597 282 0 201 0
SEP-26 5000 P 0 0 0 0 0 | 428 428 425 466 +92 33 2 | 686 192 2 1570 -1
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 536 +94 33 0 | 836 250 0 603 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 615 +103 33 0 | 617 291 0 2998 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 698 +108 34 0 | 809 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 784 +114 34 0 | 852 325 0 981 0
SEP-26 5500 P 0 0 0 0 0 | 869 869 869 872 +118 34 1 | 938 400 1 1289 -1
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 962 +122 35 0 | 901 451 0 33 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 1054 +125 35 0 | 695 525 0 214 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1147 +127 36 0 | 1220 549 0 281 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1241 +129 36 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1337 +132 37 0 | 1190 651 0 151 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1433 +133 37 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1530 +134 37 0 | 1271 741 0 64 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1627 +135 37 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1725 +136 38 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1823 +137 38 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1922 +138 39 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 2021 +139 39 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 2120 +139 40 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2219 +139 40 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2318 +140 40 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2418 +140 41 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2517 +140 41 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2617 +141 42 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2716 +140 41 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2816 +141 42 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2916 +141 43 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 3016 +142 44 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 3115 +141 42 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3215 +141 43 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3315 +141 44 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3415 +141 45 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3571 | TOTAL PUT 3571 43679 +3077
| MONTH PUT/CALL RATIO 16.45
| MONTH TOTAL 3788 65957 +3180
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
OCT-26 3500 C 0 0 0 0 0 | 0 0 0 1217 -139 37 0 | 0 0 0 0 0
OCT-26 3550 C 0 0 0 0 0 | 0 0 0 1171 -138 37 0 | 0 0 0 0 0
OCT-26 3600 C 0 0 0 0 0 | 0 0 0 1125 -137 36 0 | 0 0 0 0 0
OCT-26 3650 C 0 0 0 0 0 | 0 0 0 1079 -137 36 0 | 0 0 0 0 0
OCT-26 3700 C 0 0 0 0 0 | 0 0 0 1034 -135 36 0 | 0 0 0 0 0
OCT-26 3750 C 0 0 0 0 0 | 0 0 0 989 -135 35 0 | 0 0 0 0 0
OCT-26 3800 C 0 0 0 0 0 | 0 0 0 945 -133 35 0 | 0 0 0 0 0
OCT-26 3850 C 0 0 0 0 0 | 0 0 0 902 -132 35 0 | 0 0 0 0 0
OCT-26 3900 C 0 0 0 0 0 | 0 0 0 859 -131 35 0 | 0 0 0 0 0
OCT-26 3950 C 0 0 0 0 0 | 0 0 0 817 -129 35 0 | 0 0 0 0 0
OCT-26 4000 C 0 0 0 0 0 | 0 0 0 776 -127 34 0 | 0 0 0 0 0
OCT-26 4050 C 0 0 0 0 0 | 0 0 0 736 -125 34 0 | 0 0 0 0 0
OCT-26 4100 C 0 0 0 0 0 | 0 0 0 696 -123 34 0 | 0 0 0 0 0
OCT-26 4150 C 0 0 0 0 0 | 0 0 0 657 -122 33 0 | 0 0 0 0 0
OCT-26 4200 C 0 0 0 0 0 | 0 0 0 620 -119 33 0 | 0 0 0 0 0
OCT-26 4250 C 0 0 0 0 0 | 0 0 0 583 -117 33 0 | 0 0 0 0 0
OCT-26 4300 C 0 0 0 0 0 | 0 0 0 547 -114 33 0 | 0 0 0 0 0
OCT-26 4350 C 0 0 0 0 0 | 0 0 0 512 -112 32 0 | 0 0 0 0 0
OCT-26 4400 C 0 0 0 0 0 | 0 0 0 469 -119 31 0 | 360 360 0 3 0
OCT-26 4450 C 0 0 0 0 0 | 0 0 0 446 -106 32 0 | 0 0 0 0 0
OCT-26 4500 C 0 0 0 0 0 | 0 0 0 407 -100 31 0 | 312 312 0 3 0
OCT-26 4550 C 0 0 0 0 0 | 0 0 0 379 -106 31 0 | 0 0 0 0 0
OCT-26 4600 C 0 0 0 0 0 | 0 0 0 352 -91 31 0 | 316 316 0 3 0
OCT-26 4650 C 0 0 0 0 0 | 353 353 353 326 -88 31 26 | 353 353 26 26 +26
OCT-26 4700 C 0 0 0 0 0 | 0 0 0 302 -84 31 0 | 268 268 0 3 0
OCT-26 4750 C 0 0 0 0 0 | 0 0 0 279 -80 31 0 | 369 327 0 22 0
OCT-26 4800 C 0 0 0 0 0 | 0 0 0 257 -76 31 0 | 216 216 0 3 0
OCT-26 4850 C 0 0 0 0 0 | 260 260 260 237 -72 31 1 | 260 260 1 1 +1
OCT-26 4900 C 0 0 0 0 0 | 0 0 0 219 -68 31 0 | 0 0 0 0 0
OCT-26 4950 C 0 0 0 0 0 | 0 0 0 202 -63 31 0 | 0 0 0 0 0
OCT-26 5000 C 0 0 0 0 0 | 0 0 0 186 -60 31 0 | 151 151 0 1 0
OCT-26 5100 C 0 0 0 0 0 | 0 0 0 158 -53 31 0 | 0 0 0 0 0
OCT-26 5200 C 0 0 0 0 0 | 0 0 0 134 -48 31 0 | 0 0 0 0 0
OCT-26 5300 C 0 0 0 0 0 | 0 0 0 114 -43 32 0 | 160 93 0 2 0
OCT-26 5400 C 0 0 0 0 0 | 0 0 0 96 -39 32 0 | 100 100 0 1 0
OCT-26 5500 C 0 0 0 0 0 | 0 0 0 81 -35 32 0 | 85 63 0 47 0
OCT-26 5600 C 0 0 0 0 0 | 0 0 0 69 -31 32 0 | 99 99 0 8 0
OCT-26 5700 C 0 0 0 0 0 | 0 0 0 59 -27 33 0 | 94 93 0 21 0
OCT-26 5800 C 0 0 0 0 0 | 0 0 0 51 -23 33 0 | 0 0 0 0 0
OCT-26 5900 C 0 0 0 0 0 | 0 0 0 43 -21 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 27 | TOTAL CALL 27 144 +27
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 3500 P 0 0 0 0 0 | 31 31 31 22 +5 37 2 | 36 31 2 6 +2
OCT-26 3550 P 0 0 0 0 0 | 0 0 0 26 +6 37 0 | 0 0 0 0 0
OCT-26 3600 P 0 0 0 0 0 | 0 0 0 30 +7 36 0 | 0 0 0 0 0
OCT-26 3650 P 0 0 0 0 0 | 0 0 0 34 +7 36 0 | 0 0 0 0 0
OCT-26 3700 P 0 0 0 0 0 | 0 0 0 40 +10 36 0 | 0 0 0 0 0
OCT-26 3750 P 0 0 0 0 0 | 0 0 0 46 +11 36 0 | 0 0 0 0 0
OCT-26 3800 P 0 0 0 0 0 | 0 0 0 52 +11 36 0 | 0 0 0 0 0
OCT-26 3850 P 0 0 0 0 0 | 0 0 0 59 +13 35 0 | 0 0 0 0 0
OCT-26 3900 P 0 0 0 0 0 | 0 0 0 66 +14 35 0 | 0 0 0 0 0
OCT-26 3950 P 0 0 0 0 0 | 0 0 0 73 +14 35 0 | 134 134 0 1 0
OCT-26 4000 P 0 0 0 0 0 | 0 0 0 81 +16 34 0 | 118 79 0 14 0
OCT-26 4050 P 0 0 0 0 0 | 0 0 0 89 +18 34 0 | 0 0 0 0 0
OCT-26 4100 P 0 0 0 0 0 | 0 0 0 98 +19 33 0 | 101 101 0 1 0
OCT-26 4150 P 0 0 0 0 0 | 0 0 0 109 +22 33 0 | 0 0 0 0 0
OCT-26 4200 P 0 0 0 0 0 | 0 0 0 121 +24 33 0 | 0 0 0 0 0
OCT-26 4250 P 0 0 0 0 0 | 137 137 137 134 +27 33 2 | 137 137 2 2 +2
OCT-26 4300 P 0 0 0 0 0 | 0 0 0 148 +29 32 0 | 226 106 0 3 0
OCT-26 4350 P 0 0 0 0 0 | 0 0 0 162 +31 32 0 | 0 0 0 0 0
OCT-26 4400 P 0 0 0 0 0 | 0 0 0 178 +34 32 0 | 0 0 0 0 0
OCT-26 4450 P 0 0 0 0 0 | 0 0 0 195 +36 31 0 | 0 0 0 0 0
OCT-26 4500 P 0 0 0 0 0 | 0 0 0 215 +41 31 0 | 0 0 0 0 0
OCT-26 4550 P 0 0 0 0 0 | 245 245 245 236 +46 31 1 | 273 215 1 3 +1
OCT-26 4600 P 0 0 0 0 0 | 0 0 0 258 +50 31 0 | 296 246 0 12 0
OCT-26 4650 P 0 0 0 0 0 | 0 0 0 282 +55 31 0 | 267 267 0 2 0
OCT-26 4700 P 0 0 0 0 0 | 0 0 0 308 +59 31 0 | 384 340 0 0 0
OCT-26 4750 P 0 0 0 0 0 | 307 343 307 335 +63 31 2 | 343 303 2 4 +1
OCT-26 4800 P 0 0 0 0 0 | 339 339 339 364 +68 31 31 | 339 293 31 70 0
OCT-26 4850 P 0 0 0 0 0 | 0 0 0 396 +74 31 0 | 0 0 0 0 0
OCT-26 4900 P 0 0 0 0 0 | 0 0 0 427 +78 31 0 | 373 373 0 17 0
OCT-26 4950 P 0 0 0 0 0 | 0 0 0 462 +82 31 0 | 0 0 0 0 0
OCT-26 5000 P 0 0 0 0 0 | 0 0 0 483 +74 30 0 | 0 0 0 0 0
OCT-26 5100 P 0 0 0 0 0 | 0 0 0 568 +94 32 0 | 0 0 0 0 0
OCT-26 5200 P 0 0 0 0 0 | 0 0 0 643 +95 32 0 | 0 0 0 0 0
OCT-26 5300 P 0 0 0 0 0 | 0 0 0 722 +99 32 0 | 0 0 0 0 0
OCT-26 5400 P 0 0 0 0 0 | 0 0 0 804 +104 32 0 | 0 0 0 0 0
OCT-26 5500 P 0 0 0 0 0 | 0 0 0 888 +107 32 0 | 0 0 0 0 0
OCT-26 5600 P 0 0 0 0 0 | 0 0 0 975 +111 33 0 | 0 0 0 0 0
OCT-26 5700 P 0 0 0 0 0 | 0 0 0 1064 +114 33 0 | 0 0 0 0 0
OCT-26 5800 P 0 0 0 0 0 | 0 0 0 1155 +118 33 0 | 0 0 0 0 0
OCT-26 5900 P 0 0 0 0 0 | 0 0 0 1247 +120 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 38 | TOTAL PUT 38 135 +6
| MONTH PUT/CALL RATIO 1.40
| MONTH TOTAL 65 279 +33
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 2126 -141 40 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2028 -140 39 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1931 -139 40 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1834 -138 39 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1737 -138 38 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1642 -137 38 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1548 -135 38 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1455 -134 37 0 | 0 0 0 0 0
DEC-26 3350 C 0 0 0 0 0 | 0 0 0 1409 -133 37 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1364 -132 37 0 | 0 0 0 0 0
DEC-26 3450 C 0 0 0 0 0 | 0 0 0 1319 -131 36 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1274 -130 36 0 | 0 0 0 0 0
DEC-26 3550 C 0 0 0 0 0 | 0 0 0 1230 -129 36 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1186 -128 36 0 | 0 0 0 0 0
DEC-26 3650 C 0 0 0 0 0 | 0 0 0 1143 -127 36 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1100 -126 35 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1058 -125 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1017 -123 35 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 976 -122 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 936 -120 34 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 896 -119 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 857 -118 34 0 | 948 948 0 1 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 819 -116 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 782 -114 33 0 | 493 493 0 3 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 745 -113 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 709 -111 33 0 | 452 452 0 3 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 674 -110 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 615 615 615 640 -108 33 1 | 615 386 1 11 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 607 -105 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 575 -103 32 0 | 436 409 0 5 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 543 -102 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 513 -99 32 0 | 0 0 0 200 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 475 -105 31 0 | 620 620 0 35 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 448 -101 31 0 | 500 329 0 2054 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 422 -89 31 0 | 560 560 0 1 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 398 -86 31 0 | 629 308 0 220 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 374 -84 30 0 | 441 286 0 55 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 352 -80 30 1200 | 625 272 1200 6266 +1138
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 333 -74 31 0 | 608 250 0 888 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 311 -73 30 0 | 670 416 0 2541 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 292 -71 30 0 | 630 243 0 626 0
DEC-26 5000 C 0 0 0 0 0 | 294 294 267 275 -67 31 5 | 1250 194 5 3525 -5
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 244 -59 31 0 | 540 181 0 1490 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 216 -52 31 0 | 1034 160 0 139 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 192 -47 31 0 | 240 153 0 6 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 170 -42 31 0 | 600 101 0 100 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 150 -39 32 0 | 590 144 0 4063 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 132 -36 32 0 | 880 86 0 127 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 117 -32 32 0 | 420 74 0 209 0
DEC-26 5800 C 0 0 0 0 0 | 105 105 105 103 -29 32 9 | 848 105 9 75 +1
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 91 -26 32 0 | 695 48 0 59 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 80 -23 32 500 | 833 70 500 1009 +464
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 70 -22 32 0 | 337 72 0 585 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 62 -20 33 0 | 800 160 0 132 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 55 -18 33 0 | 366 53 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 50 -15 33 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 44 -14 33 0 | 529 38 0 91 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 40 -12 34 0 | 495 125 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 34 -12 34 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 30 -10 34 0 | 440 100 0 70 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 28 -9 34 0 | 410 60 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 24 -8 34 0 | 389 23 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 21 -7 34 0 | 231 28 0 37 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 19 -7 35 0 | 475 62 0 9 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 15 -5 35 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 12 -4 35 0 | 163 37 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 10 -3 36 0 | 100 12 0 51 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 7 -4 35 0 | 501 9 0 42 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 6 -2 36 0 | 270 7 0 36 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 5 -2 37 0 | 130 8 0 48 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 4 -1 37 0 | 30 11 0 31 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 3 -1 37 0 | 14 10 0 28 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 165 11 0 66 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 14 9 0 26 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 16 10 0 30 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 110 7 0 63 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 19 9 0 12 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 88 5 0 88 0
TOTAL CALL 0 | TOTAL CALL 1715 | TOTAL CALL 1715 32270 +1598
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 4 +1 40 0 | 45 15 0 141 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 7 +2 40 0 | 31 18 0 54 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 9 +3 40 0 | 78 19 0 35 0
DEC-26 2900 P 0 0 0 0 0 | 24 25 24 12 +4 39 3 | 49 21 3 22 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 16 +4 39 0 | 112 16 0 9 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 20 +5 38 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 26 +7 38 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 34 +8 37 0 | 0 0 0 0 0
DEC-26 3350 P 0 0 0 0 0 | 0 0 0 37 +9 37 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 42 +10 37 0 | 0 0 0 0 0
DEC-26 3450 P 0 0 0 0 0 | 0 0 0 47 +11 36 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 52 +12 36 0 | 0 0 0 0 0
DEC-26 3550 P 0 0 0 0 0 | 0 0 0 58 +13 36 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 66 +14 36 0 | 118 118 0 12 0
DEC-26 3650 P 0 0 0 0 0 | 0 0 0 71 +15 36 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 80 +18 36 0 | 169 105 0 3 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 88 +19 35 0 | 106 106 0 1 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 95 +17 35 0 | 108 102 0 170 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 103 +17 34 0 | 191 174 0 68 0
DEC-26 3900 P 0 0 0 0 0 | 109 109 106 112 +19 34 4 | 166 95 4 52 +1
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 121 +19 34 0 | 191 113 0 152 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 131 +20 33 500 | 236 124 500 4879 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 143 +24 33 0 | 220 134 0 97 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 155 +27 33 0 | 149 145 0 71 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 168 +28 33 0 | 273 155 0 26 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 182 +30 32 0 | 225 166 0 3215 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 196 +31 32 0 | 195 195 0 14 0
DEC-26 4300 P 0 0 0 0 0 | 200 200 200 212 +34 32 1 | 388 200 1 624 +1
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 228 +35 32 0 | 265 216 0 58 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 247 +39 32 0 | 406 205 0 116 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 266 +42 31 0 | 395 239 0 40 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 288 +46 31 0 | 416 194 0 492 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 309 +49 31 0 | 432 260 0 102 0
DEC-26 4600 P 0 0 0 0 0 | 310 310 310 332 +53 31 1700 | 484 252 1700 4905 +1498
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 356 +55 31 0 | 490 260 0 102 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 381 +58 31 0 | 526 322 0 6759 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 408 +62 31 0 | 445 272 0 54 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 437 +67 31 0 | 538 215 0 1827 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 466 +69 31 0 | 506 310 0 927 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 497 +74 31 0 | 575 364 0 2096 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 529 +74 31 0 | 510 400 0 483 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 561 +78 31 0 | 650 270 0 8624 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 630 +84 31 0 | 445 328 0 1440 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 701 +89 31 0 | 1009 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 776 +94 32 0 | 635 397 0 219 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 853 +98 32 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 932 +101 32 0 | 1039 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1014 +105 32 0 | 1350 497 0 104 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1098 +109 32 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1184 +112 32 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1272 +116 33 0 | 1622 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1360 +117 33 0 | 1720 621 0 75 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1451 +121 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1542 +122 33 0 | 1495 1266 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1634 +124 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1728 +126 33 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1822 +128 33 0 | 1700 1700 0 3 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1917 +130 34 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 2012 +130 34 0 | 2060 2060 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2108 +132 34 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2205 +133 34 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2302 +134 34 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2399 +135 34 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2497 +136 35 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2693 +137 35 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2890 +138 35 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3087 +138 35 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3285 +139 35 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3484 +140 36 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3683 +140 37 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3882 +141 37 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 4081 +141 37 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4281 +141 38 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4480 +141 37 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4680 +142 38 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4879 +141 37 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 5079 +141 38 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5279 +142 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2208 | TOTAL PUT 2208 40959 +1500
| MONTH PUT/CALL RATIO 1.28
| MONTH TOTAL 3923 73229 +3098
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 3350 C 0 0 0 0 0 | 0 0 0 1486 -135 35 0 | 0 0 0 0 0
MAR-27 3400 C 0 0 0 0 0 | 0 0 0 1443 -134 35 0 | 1498 1498 0 2 0
MAR-27 3450 C 0 0 0 0 0 | 0 0 0 1400 -133 35 0 | 0 0 0 0 0
MAR-27 3500 C 0 0 0 0 0 | 0 0 0 1358 -132 35 0 | 0 0 0 0 0
MAR-27 3550 C 0 0 0 0 0 | 0 0 0 1316 -131 35 0 | 0 0 0 0 0
MAR-27 3600 C 0 0 0 0 0 | 0 0 0 1274 -130 35 0 | 0 0 0 0 0
MAR-27 3650 C 0 0 0 0 0 | 0 0 0 1234 -128 34 0 | 0 0 0 0 0
MAR-27 3700 C 0 0 0 0 0 | 0 0 0 1193 -127 34 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1153 -126 34 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1114 -125 34 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1076 -123 34 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1038 -122 34 0 | 1092 1092 0 1 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1000 -121 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 964 -119 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 928 -117 33 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 892 -116 33 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 858 -114 33 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 824 -112 33 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 790 -111 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 758 -109 32 0 | 0 0 0 2 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 726 -107 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 695 -105 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 665 -103 32 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 635 -101 32 0 | 536 536 0 15 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 593 -113 30 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 568 -107 31 0 | 700 375 0 110 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 543 -93 31 0 | 674 657 0 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 519 -90 31 0 | 649 632 0 507 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 495 -86 30 0 | 624 530 0 19 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 471 -85 30 0 | 601 583 0 44 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 449 -84 30 0 | 684 563 0 120 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 428 -80 30 0 | 619 540 0 601 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 411 -74 30 0 | 594 593 0 13 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 387 -76 30 0 | 705 242 0 391 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 351 -71 30 0 | 453 453 0 14 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 318 -65 30 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 289 -61 30 0 | 394 280 0 4 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 262 -56 30 0 | 574 194 0 135 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 237 -53 30 0 | 488 202 0 61 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 216 -47 31 0 | 308 306 0 67 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 196 -42 31 0 | 259 259 0 422 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 179 -38 31 0 | 378 170 0 18 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 161 -37 31 0 | 217 215 0 42 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 145 -36 31 0 | 276 197 0 21 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 132 -34 31 0 | 120 120 0 1 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 123 -28 32 0 | 215 169 0 144 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 109 -30 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2810 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 3350 P 0 0 0 0 0 | 0 0 0 68 +11 35 0 | 0 0 0 0 0
MAR-27 3400 P 0 0 0 0 0 | 0 0 0 75 +12 35 0 | 0 0 0 0 0
MAR-27 3450 P 0 0 0 0 0 | 0 0 0 82 +13 35 0 | 0 0 0 0 0
MAR-27 3500 P 0 0 0 0 0 | 0 0 0 90 +14 35 0 | 0 0 0 0 0
MAR-27 3550 P 0 0 0 0 0 | 0 0 0 98 +15 35 0 | 0 0 0 0 0
MAR-27 3600 P 0 0 0 0 0 | 0 0 0 110 +17 35 0 | 0 0 0 0 0
MAR-27 3650 P 0 0 0 0 0 | 0 0 0 116 +18 34 0 | 0 0 0 0 0
MAR-27 3700 P 0 0 0 0 0 | 0 0 0 127 +21 34 0 | 0 0 0 1400 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 137 +22 34 0 | 150 150 0 1 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 145 +17 34 0 | 212 148 0 2330 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 155 +18 33 0 | 208 206 0 10 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 167 +21 33 0 | 229 164 0 61 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 178 +22 33 0 | 179 175 0 114 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 190 +24 33 0 | 192 188 0 1226 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 203 +25 33 0 | 200 198 0 32 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 218 +29 32 0 | 254 213 0 64 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 232 +30 32 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 248 +33 32 0 | 245 245 0 2 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 264 +34 32 0 | 377 236 0 41 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 282 +37 32 0 | 455 259 0 39 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 299 +37 31 0 | 415 269 0 93 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 319 +40 31 0 | 437 434 0 60 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 339 +44 31 0 | 457 328 0 66 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 362 +46 31 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 384 +50 31 0 | 499 364 0 13 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 408 +52 31 0 | 468 384 0 93 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 432 +57 31 0 | 448 408 0 154 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 456 +58 31 0 | 513 443 0 60 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 484 +60 31 0 | 545 405 0 97 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 511 +63 31 0 | 573 426 0 147 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 538 +65 31 0 | 534 449 0 78 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 565 +66 31 0 | 575 476 0 799 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 597 +69 31 0 | 547 524 0 71 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 628 +72 31 0 | 572 549 0 598 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 693 +79 31 0 | 582 567 0 57 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 760 +83 31 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 830 +87 31 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 902 +90 31 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 976 +93 31 0 | 906 903 0 2 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 1053 +97 31 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1132 +100 31 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1213 +104 31 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1295 +106 31 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1379 +109 31 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1464 +111 31 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1551 +114 31 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1639 +116 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7814 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10624 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 1580 -138 34 0 | 0 0 0 0 0
JUN-27 3350 C 0 0 0 0 0 | 0 0 0 1538 -138 34 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1496 -137 34 0 | 0 0 0 0 0
JUN-27 3450 C 0 0 0 0 0 | 0 0 0 1455 -136 34 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1415 -135 34 0 | 0 0 0 0 0
JUN-27 3550 C 0 0 0 0 0 | 0 0 0 1374 -135 34 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1335 -133 34 0 | 0 0 0 0 0
JUN-27 3650 C 0 0 0 0 0 | 0 0 0 1296 -132 34 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1257 -131 33 0 | 0 0 0 0 0
JUN-27 3750 C 0 0 0 0 0 | 0 0 0 1219 -130 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1182 -128 33 0 | 1339 1339 0 1 0
JUN-27 3850 C 0 0 0 0 0 | 0 0 0 1145 -127 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1109 -126 33 0 | 1558 1558 0 1 0
JUN-27 3950 C 0 0 0 0 0 | 0 0 0 1073 -125 33 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1038 -123 33 0 | 1243 1195 0 16 0
JUN-27 4050 C 0 0 0 0 0 | 0 0 0 1004 -122 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 970 -120 32 0 | 0 0 0 0 0
JUN-27 4150 C 0 0 0 0 0 | 0 0 0 937 -119 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 904 -118 32 0 | 0 0 0 0 0
JUN-27 4250 C 0 0 0 0 0 | 0 0 0 872 -116 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 841 -114 32 0 | 0 0 0 0 0
JUN-27 4350 C 0 0 0 0 0 | 0 0 0 810 -113 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 780 -111 31 0 | 0 0 0 0 0
JUN-27 4450 C 0 0 0 0 0 | 0 0 0 751 -109 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 722 -107 31 0 | 1540 1540 0 1 0
JUN-27 4550 C 0 0 0 0 0 | 0 0 0 694 -106 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 655 -115 30 0 | 710 608 0 0 0
JUN-27 4650 C 0 0 0 0 0 | 0 0 0 629 -113 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 605 -93 30 0 | 686 528 0 2 0
JUN-27 4750 C 0 0 0 0 0 | 0 0 0 581 -91 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 559 -89 30 0 | 938 508 0 5 0
JUN-27 4850 C 0 0 0 0 0 | 0 0 0 537 -88 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 515 -84 30 0 | 0 0 0 0 0
JUN-27 4950 C 0 0 0 0 0 | 0 0 0 495 -82 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 481 481 479 476 -79 30 6 | 679 479 6 44 +4
JUN-27 5100 C 0 0 0 0 0 | 0 0 0 438 -73 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 404 -69 30 0 | 385 385 0 1 0
JUN-27 5300 C 0 0 0 0 0 | 0 0 0 372 -67 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 354 -51 31 0 | 0 0 0 0 0
JUN-27 5500 C 0 0 0 0 0 | 0 0 0 322 -54 31 0 | 398 398 0 16 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 297 -59 31 0 | 321 321 0 2 0
JUN-27 5700 C 0 0 0 0 0 | 0 0 0 275 -54 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 254 -54 31 0 | 309 240 0 3 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 233 -52 31 0 | 250 250 0 1 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 216 -48 31 0 | 869 300 0 41 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 201 -43 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 186 -40 31 0 | 335 230 0 4 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 167 -36 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 158 -35 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 132 -28 31 0 | 730 602 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 114 -27 32 0 | 185 138 0 6 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 97 -24 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 85 -17 32 0 | 635 562 0 1 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 70 -19 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 60 -16 32 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 53 -13 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 58 58 57 44 -12 32 11 | 58 44 11 12 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 37 -11 32 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 33 -10 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 27 -9 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 24 -7 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 21 -7 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 18 -5 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 15 -5 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 14 -4 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 11 -4 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 10 -3 34 0 | 230 19 0 67 0
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 231 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 94 +8 35 0 | 141 80 0 8 0
JUN-27 3350 P 0 0 0 0 0 | 99 103 99 99 +8 34 10 | 103 99 10 10 +10
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 107 +9 34 0 | 137 136 0 54 0
JUN-27 3450 P 0 0 0 0 0 | 0 0 0 116 +10 34 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 126 +11 34 0 | 135 135 0 0 0
JUN-27 3550 P 0 0 0 0 0 | 0 0 0 135 +11 34 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 150 +14 34 0 | 173 147 0 62 0
JUN-27 3650 P 0 0 0 0 0 | 0 0 0 157 +14 34 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 168 +15 33 0 | 195 195 0 7 0
JUN-27 3750 P 0 0 0 0 0 | 0 0 0 180 +16 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 193 +18 33 0 | 0 0 0 0 0
JUN-27 3850 P 0 0 0 0 0 | 0 0 0 206 +19 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 216 +22 33 0 | 243 214 0 46 0
JUN-27 3950 P 0 0 0 0 0 | 0 0 0 234 +21 33 0 | 265 228 0 48 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 249 +23 33 0 | 241 190 0 302 0
JUN-27 4050 P 0 0 0 0 0 | 0 0 0 265 +24 32 0 | 301 301 0 13 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 281 +26 32 0 | 338 270 0 113 0
JUN-27 4150 P 0 0 0 0 0 | 0 0 0 298 +27 32 0 | 287 287 0 17 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 306 +28 31 0 | 319 272 0 40 0
JUN-27 4250 P 0 0 0 0 0 | 0 0 0 324 +21 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 345 +35 31 0 | 407 327 0 43 0
JUN-27 4350 P 0 0 0 0 0 | 0 0 0 362 +34 31 0 | 398 379 0 70 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 382 +37 31 0 | 418 393 0 100 0
JUN-27 4450 P 0 0 0 0 0 | 0 0 0 404 +40 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 425 +42 31 0 | 482 381 0 9 0
JUN-27 4550 P 0 0 0 0 0 | 0 0 0 449 +47 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 479 +57 31 0 | 499 392 0 24 0
JUN-27 4650 P 0 0 0 0 0 | 0 0 0 498 +55 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 524 +58 31 0 | 544 422 0 115 0
JUN-27 4750 P 0 0 0 0 0 | 0 0 0 550 +62 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 583 +67 31 0 | 540 437 0 327 0
JUN-27 4850 P 0 0 0 0 0 | 0 0 0 612 +71 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 640 +61 31 0 | 636 631 0 28 0
JUN-27 4950 P 0 0 0 0 0 | 0 0 0 671 +66 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 701 +67 31 0 | 689 502 0 86 0
JUN-27 5100 P 0 0 0 0 0 | 0 0 0 759 +66 31 0 | 981 981 0 2 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 826 +76 31 0 | 1093 775 0 1 0
JUN-27 5300 P 0 0 0 0 0 | 0 0 0 894 +79 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 965 +82 31 0 | 1013 903 0 1 0
JUN-27 5500 P 0 0 0 0 0 | 0 0 0 1038 +86 31 0 | 1088 1088 0 2 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1113 +89 31 0 | 0 0 0 0 0
JUN-27 5700 P 0 0 0 0 0 | 0 0 0 1189 +92 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1268 +95 31 0 | 1339 724 0 44 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 1348 +98 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1429 +100 31 0 | 1368 827 0 45 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 1512 +103 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1597 +106 31 0 | 0 0 0 0 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 1682 +108 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1769 +111 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1945 +115 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2125 +119 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2308 +122 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2493 +125 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2681 +127 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2871 +130 32 0 | 3106 2804 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3062 +132 32 0 | 3314 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3255 +134 32 0 | 3356 2510 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3448 +135 32 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3643 +136 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3838 +137 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 4035 +139 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4231 +139 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4429 +141 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4626 +141 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4824 +141 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 5022 +142 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5221 +143 34 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 10 | TOTAL PUT 10 1618 +10
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 27 1849 +14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3400 C 0 0 0 0 0 | 0 0 0 1595 -134 32 0 | 0 0 0 0 0
DEC-27 3500 C 0 0 0 0 0 | 0 0 0 1518 -133 32 0 | 0 0 0 0 0
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 1444 -130 32 0 | 1713 1675 0 2 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1372 -128 32 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1302 -126 32 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1234 -124 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1169 -121 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1106 -118 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1045 -116 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 986 -114 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 930 -110 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 876 -108 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 825 -104 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 775 -101 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 728 -98 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 686 -92 30 0 | 831 811 0 52 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 647 -85 30 0 | 787 787 0 19 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 575 -78 31 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 510 -72 31 0 | 922 369 0 20 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 452 -67 31 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 400 -62 31 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 358 -52 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 314 -52 31 0 | 928 928 0 4 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 278 -48 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 252 -37 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 219 -39 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 194 -36 31 0 | 322 321 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 177 -30 32 0 | 0 0 0 2 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 153 -30 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 136 -27 32 0 | 239 238 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 124 -26 32 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 107 -23 32 0 | 72 72 0 1 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 96 -20 32 0 | 215 143 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 140 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 3400 P 0 0 0 0 0 | 0 0 0 157 +14 32 0 | 170 170 0 1 0
DEC-27 3500 P 0 0 0 0 0 | 0 0 0 180 +15 32 0 | 0 0 0 0 0
DEC-27 3600 P 0 0 0 0 0 | 0 0 0 212 +18 32 0 | 215 205 0 43 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 234 +20 32 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 264 +22 32 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 297 +25 32 0 | 321 289 0 63 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 331 +27 31 0 | 367 302 0 43 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 368 +30 31 0 | 404 331 0 79 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 407 +43 31 0 | 442 363 0 167 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 448 +34 31 0 | 475 403 0 61 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 492 +38 31 0 | 442 438 0 14 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 538 +55 31 0 | 482 479 0 39 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 587 +44 31 0 | 604 531 0 69 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 637 +47 30 0 | 651 572 0 189 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 690 +50 30 0 | 635 610 0 156 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 748 +56 30 0 | 692 550 0 289 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 809 +63 30 0 | 731 728 0 65 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 937 +70 31 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1072 +76 31 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1214 +81 31 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1362 +86 31 0 | 1394 925 0 28 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1517 +92 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1676 +96 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1840 +100 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 2009 +105 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2181 +109 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2356 +112 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2534 +115 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2715 +118 31 0 | 2895 2895 0 2 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2898 +121 32 0 | 3100 2949 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 3083 +124 32 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3269 +125 32 0 | 3336 3040 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3458 +128 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1516 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1656 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 3400 C 0 0 0 0 0 | 0 0 0 1716 -133 32 0 | 0 0 0 0 0
JUN-28 3500 C 0 0 0 0 0 | 0 0 0 1643 -131 32 0 | 0 0 0 0 0
JUN-28 3600 C 0 0 0 0 0 | 0 0 0 1572 -129 32 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1504 -127 32 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1437 -125 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1372 -123 31 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1310 -120 31 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1249 -118 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1190 -116 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1134 -113 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1079 -111 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1026 -108 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 975 -106 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 926 -103 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 879 -100 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 834 -97 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 795 -90 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 722 -85 31 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 656 -81 31 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 597 -75 31 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 543 -70 31 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 494 -66 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 450 -62 31 0 | 470 470 0 1 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 410 -58 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 374 -54 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 341 -51 32 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 312 -47 32 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 285 -45 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1 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 3400 P 0 0 0 0 0 | 0 0 0 217 +17 32 0 | 0 0 0 0 0
JUN-28 3500 P 0 0 0 0 0 | 0 0 0 244 +19 32 0 | 0 0 0 0 0
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 273 +21 32 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 305 +23 32 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 338 +25 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 373 +27 31 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 411 +30 31 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 450 +32 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 491 +34 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 535 +37 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 580 +39 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 627 +42 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 676 +44 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 727 +47 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 780 +50 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 835 +53 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 896 +60 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 1023 +65 31 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1157 +69 31 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1298 +75 31 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1444 +80 31 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1595 +84 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1751 +88 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1911 +92 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 2075 +96 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2242 +99 32 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2413 +103 32 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2586 +105 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 1 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 3400 C 0 0 0 0 0 | 0 0 0 1833 -136 32 0 | 0 0 0 0 0
DEC-28 3500 C 0 0 0 0 0 | 0 0 0 1763 -135 32 0 | 0 0 0 0 0
DEC-28 3600 C 0 0 0 0 0 | 0 0 0 1695 -133 32 0 | 0 0 0 0 0
DEC-28 3700 C 0 0 0 0 0 | 0 0 0 1629 -131 32 0 | 0 0 0 0 0
DEC-28 3800 C 0 0 0 0 0 | 0 0 0 1565 -129 32 0 | 0 0 0 0 0
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 1502 -127 32 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 1441 -126 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 1382 -124 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 1325 -121 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 1270 -119 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 1216 -117 31 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 1164 -115 31 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 1114 -112 31 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 1065 -110 31 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 1018 -108 31 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 972 -106 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 928 -104 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 856 -88 31 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 789 -84 31 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 728 -79 31 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 672 -75 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 620 -72 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 574 -67 31 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 531 -63 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
DEC-28 3400 P 0 0 0 0 0 | 0 0 0 274 +16 32 0 | 0 0 0 0 0
DEC-28 3500 P 0 0 0 0 0 | 0 0 0 304 +17 32 0 | 0 0 0 0 0
DEC-28 3600 P 0 0 0 0 0 | 0 0 0 336 +19 32 0 | 0 0 0 0 0
DEC-28 3700 P 0 0 0 0 0 | 0 0 0 370 +21 32 0 | 0 0 0 0 0
DEC-28 3800 P 0 0 0 0 0 | 0 0 0 406 +23 32 0 | 0 0 0 0 0
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 443 +25 32 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 482 +26 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 523 +28 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 566 +31 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 611 +33 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 657 +35 31 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 705 +37 31 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 755 +40 31 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 806 +42 31 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 859 +44 31 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 913 +46 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 969 +48 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 1097 +64 31 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 1230 +68 31 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 1369 +73 31 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 1513 +77 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1661 +80 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1815 +85 31 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1972 +89 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.35
MARKET TOTAL 13251 238966 +9540
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED