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 AUG-26 4900 1286 24 23 36 22 1609 -26
P DEC-26 4100 1040 95 29 96 93 1091 +7
P AUG-26 4700 786 84 23 86 62 974 +30
C AUG-26 4700 721 91 23 100 83 1020 -55
C OCT-26 5000 301 115 25 119 119 317 -36
P OCT-26 4500 300 127 26 0 0 301 +16
C AUG-26 4800 138 49 23 69 44 1349 -40
C AUG-26 5000 107 12 24 16 11 4917 -15
P AUG-26 4300 105 6 29 5 5 370 +2
P AUG-26 4400 99 12 27 11 9 3461 +4
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 AUG 2026, THURSDAY 14 AUG 2026, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 3350 C 0 0 0 0 0 | 0 0 0 1358 -85 0 0 | 0 0 0 0 0
AUG-26 3400 C 0 0 0 0 0 | 0 0 0 1308 -85 0 0 | 0 0 0 0 0
AUG-26 3450 C 0 0 0 0 0 | 0 0 0 1258 -85 0 0 | 0 0 0 0 0
AUG-26 3500 C 0 0 0 0 0 | 0 0 0 1208 -85 0 0 | 0 0 0 0 0
AUG-26 3550 C 0 0 0 0 0 | 0 0 0 1158 -85 0 0 | 0 0 0 0 0
AUG-26 3600 C 0 0 0 0 0 | 0 0 0 1108 -85 0 0 | 0 0 0 0 0
AUG-26 3650 C 0 0 0 0 0 | 0 0 0 1058 -85 0 0 | 0 0 0 0 0
AUG-26 3700 C 0 0 0 0 0 | 0 0 0 1008 -85 0 0 | 0 0 0 0 0
AUG-26 3750 C 0 0 0 0 0 | 0 0 0 958 -85 0 0 | 0 0 0 0 0
AUG-26 3800 C 0 0 0 0 0 | 0 0 0 908 -85 0 0 | 0 0 0 0 0
AUG-26 3850 C 0 0 0 0 0 | 0 0 0 858 -85 0 0 | 0 0 0 0 0
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 808 -85 0 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 758 -85 0 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 708 -85 0 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 659 -84 33 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 609 -85 30 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 559 -85 28 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 510 -84 28 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 462 -83 29 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 413 -83 27 0 | 0 0 0 43 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 366 -82 27 0 | 0 0 0 16 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 319 -81 26 0 | 532 532 0 23 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 275 -79 26 0 | 0 0 0 62 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 230 -78 25 0 | 0 0 0 384 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 192 -73 25 0 | 0 0 0 16 0
AUG-26 4600 C 0 0 0 0 0 | 161 170 151 153 -70 24 7 | 267 151 7 139 +2
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 119 -63 23 0 | 255 180 0 305 0
AUG-26 4700 C 0 0 0 0 0 | 91 100 83 91 -55 23 721 | 254 83 721 1020 +616
AUG-26 4750 C 0 0 0 0 0 | 75 75 64 67 -51 23 33 | 207 64 33 222 -2
AUG-26 4800 C 0 0 0 0 0 | 69 69 44 49 -40 23 138 | 179 44 138 1349 +66
AUG-26 4850 C 0 0 0 0 0 | 42 42 34 35 -32 23 8 | 144 34 8 977 -4
AUG-26 4900 C 0 0 0 0 0 | 36 36 22 24 -26 23 1286 | 120 22 1286 1609 +1020
AUG-26 4950 C 0 0 0 0 0 | 23 23 17 17 -20 24 3 | 102 17 3 340 -2
AUG-26 5000 C 0 0 0 0 0 | 16 16 11 12 -15 24 107 | 82 11 107 4917 -12
AUG-26 5100 C 0 0 0 0 0 | 11 11 7 5 -9 24 28 | 52 7 28 663 -25
AUG-26 5200 C 0 0 0 0 0 | 6 6 5 2 -6 25 7 | 34 5 7 3534 +5
AUG-26 5300 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 23 6 0 3327 0
AUG-26 5400 C 0 0 0 0 0 | 2 2 2 1 -1 30 6 | 13 2 6 287 0
AUG-26 5500 C 0 0 0 0 0 | 1 1 1 1 0 33 3 | 12 1 3 4224 -3
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 7 2 0 151 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 6 1 0 37 0
AUG-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 4 2 0 290 0
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 2 2 0 298 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 3 3 0 178 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 99 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 81 0
AUG-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 66 0
TOTAL CALL 0 | TOTAL CALL 2347 | TOTAL CALL 2347 24657 +1661
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 | 0 0 0 1 0 68 0 | 0 0 0 215 0
AUG-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 141 0
AUG-26 3450 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
AUG-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 22 0
AUG-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 44 0
AUG-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 26 0
AUG-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1 1 0 76 0
AUG-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1 1 0 139 0
AUG-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1 1 0 49 0
AUG-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 2 2 0 18 0
AUG-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 20 0
AUG-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 120 0
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 2 2 0 161 0
AUG-26 4000 P 0 0 0 0 0 | 2 2 2 1 0 35 1 | 2 2 1 437 0
AUG-26 4050 P 0 0 0 0 0 | 3 3 3 1 0 33 2 | 3 3 2 52 -2
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 6 3 0 246 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 196 0
AUG-26 4200 P 0 0 0 0 0 | 0 0 0 3 +1 30 0 | 8 8 0 134 0
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 4 +1 29 0 | 0 0 0 296 0
AUG-26 4300 P 0 0 0 0 0 | 5 5 5 6 +2 29 105 | 13 5 105 370 -11
AUG-26 4350 P 0 0 0 0 0 | 8 8 8 9 +3 28 1 | 13 6 1 267 0
AUG-26 4400 P 0 0 0 0 0 | 9 11 9 12 +4 27 99 | 17 9 99 3461 +15
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 17 +6 26 0 | 24 12 0 1182 0
AUG-26 4500 P 0 0 0 0 0 | 17 21 17 24 +9 25 7 | 31 14 7 2493 0
AUG-26 4550 P 0 0 0 0 0 | 25 32 25 33 +12 25 9 | 38 14 9 1060 -1
AUG-26 4600 P 0 0 0 0 0 | 41 42 40 45 +16 24 8 | 50 19 8 1685 +8
AUG-26 4650 P 0 0 0 0 0 | 47 60 46 61 +21 23 74 | 63 32 74 359 +21
AUG-26 4700 P 0 0 0 0 0 | 62 86 62 84 +30 23 786 | 86 33 786 974 +563
AUG-26 4750 P 0 0 0 0 0 | 86 103 84 109 +38 23 48 | 104 44 48 435 +24
AUG-26 4800 P 0 0 0 0 0 | 105 105 105 141 +46 23 1 | 129 62 1 2039 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 175 +51 23 0 | 146 74 0 369 0
AUG-26 4900 P 0 0 0 0 0 | 172 208 172 218 +61 24 6 | 208 93 6 713 -3
AUG-26 4950 P 0 0 0 0 0 | 247 251 247 259 +64 24 3 | 251 126 3 28 +1
AUG-26 5000 P 0 0 0 0 0 | 298 298 298 306 +70 25 5 | 298 156 5 1666 -5
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 401 +80 28 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 498 +84 30 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 593 +83 26 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 692 +83 0 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 792 +84 0 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 892 +85 0 0 | 0 0 0 3 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 992 +85 0 0 | 0 0 0 6 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 1092 +85 0 0 | 0 0 0 8 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1192 +85 0 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1292 +85 0 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1392 +85 0 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1492 +85 0 0 | 0 0 0 0 0
AUG-26 6300 P 0 0 0 0 0 | 0 0 0 1592 +85 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1155 | TOTAL PUT 1155 19510 +610
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 3502 44167 +2271
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 1364 -85 38 0 | 0 0 0 0 0
SEP-26 3400 C 0 0 0 0 0 | 0 0 0 1314 -85 36 0 | 0 0 0 0 0
SEP-26 3450 C 0 0 0 0 0 | 0 0 0 1264 -86 35 0 | 0 0 0 0 0
SEP-26 3500 C 0 0 0 0 0 | 0 0 0 1215 -85 36 0 | 0 0 0 0 0
SEP-26 3550 C 0 0 0 0 0 | 0 0 0 1165 -85 35 0 | 0 0 0 0 0
SEP-26 3600 C 0 0 0 0 0 | 0 0 0 1116 -84 35 0 | 0 0 0 0 0
SEP-26 3650 C 0 0 0 0 0 | 0 0 0 1066 -85 33 0 | 0 0 0 0 0
SEP-26 3700 C 0 0 0 0 0 | 0 0 0 1017 -84 33 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 968 -84 33 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 919 -84 32 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 871 -83 32 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 823 -82 32 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 775 -82 31 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 728 -81 31 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 681 -80 30 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 635 -79 30 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 589 -79 29 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 542 -81 28 0 | 0 0 0 5 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 501 -77 28 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 455 -79 27 0 | 0 0 0 3 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 417 -74 28 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 371 -79 26 0 | 0 0 0 10 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 338 -72 27 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 295 -76 25 0 | 480 480 0 1260 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 266 -68 26 0 | 0 0 0 34 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 231 -68 25 0 | 0 0 0 89 0
SEP-26 4650 C 0 0 0 0 0 | 230 230 205 201 -58 25 15 | 317 205 15 117 -3
SEP-26 4700 C 0 0 0 0 0 | 207 207 167 173 -57 24 24 | 276 167 24 3961 +8
SEP-26 4750 C 0 0 0 0 0 | 180 182 152 149 -55 24 11 | 205 152 11 162 +4
SEP-26 4800 C 0 0 0 0 0 | 154 154 150 127 -51 24 6 | 234 150 6 328 +4
SEP-26 4850 C 0 0 0 0 0 | 135 135 118 109 -46 24 5 | 231 118 5 302 0
SEP-26 4900 C 0 0 0 0 0 | 99 106 92 93 -39 25 8 | 214 92 8 574 -3
SEP-26 4950 C 0 0 0 0 0 | 79 79 77 80 -36 25 4 | 172 77 4 114 +2
SEP-26 5000 C 0 0 0 0 0 | 85 85 66 68 -32 25 11 | 124 66 11 2772 +6
SEP-26 5100 C 0 0 0 0 0 | 45 47 45 49 -25 25 13 | 130 45 13 1462 +3
SEP-26 5200 C 0 0 0 0 0 | 35 35 35 35 -20 26 1 | 100 35 1 3285 0
SEP-26 5300 C 0 0 0 0 0 | 32 32 25 25 -15 26 11 | 76 25 11 4748 +7
SEP-26 5400 C 0 0 0 0 0 | 21 21 17 18 -12 27 12 | 56 17 12 3154 -5
SEP-26 5500 C 0 0 0 0 0 | 17 17 13 13 -9 27 40 | 44 13 40 1847 -11
SEP-26 5600 C 0 0 0 0 0 | 12 12 12 9 -7 28 5 | 31 12 5 132 0
SEP-26 5700 C 0 0 0 0 0 | 9 10 8 6 -5 28 15 | 20 8 15 1121 -5
SEP-26 5800 C 0 0 0 0 0 | 9 9 7 5 -3 29 32 | 21 7 32 1548 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 17 9 0 281 0
SEP-26 6000 C 0 0 0 0 0 | 5 5 5 2 -2 29 4 | 15 5 4 1577 +4
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 14 7 0 130 0
SEP-26 6200 C 0 0 0 0 0 | 4 4 4 1 -1 30 5 | 9 4 5 393 +5
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 147 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 114 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 3 3 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 3 3 0 65 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 65 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 277 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 26 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 27 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 8 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 8 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 18 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 12 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 40 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 16 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 70 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 14 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 28 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 89 0
TOTAL CALL 0 | TOTAL CALL 222 | TOTAL CALL 222 30527 +16
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 | 0 0 0 1 0 38 0 | 6 5 0 174 0
SEP-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 6 6 0 20 0
SEP-26 3450 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 13 0
SEP-26 3550 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
SEP-26 3600 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 0 0 0 0 0
SEP-26 3650 P 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 0 0 0 3 0
SEP-26 3700 P 0 0 0 0 0 | 0 0 0 5 +3 34 0 | 0 0 0 577 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 6 +3 34 0 | 0 0 0 40 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 7 +3 33 0 | 0 0 0 73 0
SEP-26 3850 P 0 0 0 0 0 | 10 10 10 8 +3 32 2 | 11 10 2 8 +2
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 10 +3 32 0 | 11 11 0 28 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 12 +4 31 0 | 12 12 0 100 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 15 +5 31 0 | 0 0 0 12297 0
SEP-26 4050 P 0 0 0 0 0 | 17 17 17 18 +5 30 1 | 17 17 1 337 +1
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 22 +6 30 0 | 24 24 0 280 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 26 +6 29 0 | 21 21 0 282 0
SEP-26 4200 P 0 0 0 0 0 | 27 27 27 31 +7 29 2 | 27 27 2 1299 +1
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 37 +8 28 0 | 38 26 0 158 0
SEP-26 4300 P 0 0 0 0 0 | 39 40 39 44 +10 28 6 | 41 29 6 2257 +1
SEP-26 4350 P 0 0 0 0 0 | 43 50 43 52 +11 27 3 | 50 37 3 200 +2
SEP-26 4400 P 0 0 0 0 0 | 55 60 55 62 +13 27 6 | 62 42 6 548 0
SEP-26 4450 P 0 0 0 0 0 | 70 70 70 73 +14 26 1 | 70 57 1 179 0
SEP-26 4500 P 0 0 0 0 0 | 76 79 74 85 +15 26 13 | 83 73 13 8621 +2
SEP-26 4550 P 0 0 0 0 0 | 89 94 89 100 +17 25 11 | 94 64 11 542 +5
SEP-26 4600 P 0 0 0 0 0 | 108 114 108 116 +19 25 53 | 114 86 53 1630 +50
SEP-26 4650 P 0 0 0 0 0 | 124 130 124 134 +21 24 3 | 130 95 3 72 +3
SEP-26 4700 P 0 0 0 0 0 | 146 146 146 159 +28 24 1 | 146 101 1 3821 +1
SEP-26 4750 P 0 0 0 0 0 | 166 179 165 186 +35 24 3 | 179 119 3 337 -2
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 215 +37 24 0 | 179 157 0 3693 0
SEP-26 4850 P 0 0 0 0 0 | 230 230 230 245 +42 24 1 | 230 177 1 478 -1
SEP-26 4900 P 0 0 0 0 0 | 270 270 270 279 +46 24 2 | 270 175 2 2318 -2
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 319 +50 25 0 | 0 0 0 201 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 354 +50 25 0 | 0 0 0 1569 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 434 +57 25 0 | 0 0 0 603 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 522 +65 26 0 | 0 0 0 2998 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 612 +70 26 0 | 555 505 0 389 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 705 +74 27 0 | 0 0 0 981 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 799 +77 27 0 | 0 0 0 1289 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 896 +80 28 0 | 0 0 0 33 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 993 +81 28 0 | 0 0 0 214 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1091 +82 28 0 | 0 0 0 281 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1190 +84 29 0 | 0 0 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1289 +84 29 0 | 0 0 0 151 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1388 +84 28 0 | 0 0 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1488 +85 30 0 | 0 0 0 64 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1588 +86 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1687 +85 0 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1787 +85 0 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1887 +86 0 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1987 +86 0 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 2087 +86 0 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2187 +86 0 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2287 +86 0 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2387 +86 0 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2487 +86 0 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2587 +86 0 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2687 +86 0 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2787 +86 0 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2887 +86 0 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2987 +86 0 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 3087 +86 0 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3187 +86 0 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3287 +86 0 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3387 +86 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 108 | TOTAL PUT 108 49300 +63
| MONTH PUT/CALL RATIO 0.48
| MONTH TOTAL 330 79827 +79
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 3500 C 0 0 0 0 0 | 0 0 0 1229 -83 33 0 | 0 0 0 0 0
OCT-26 3550 C 0 0 0 0 0 | 0 0 0 1181 -82 33 0 | 0 0 0 0 0
OCT-26 3600 C 0 0 0 0 0 | 0 0 0 1132 -82 33 0 | 0 0 0 0 0
OCT-26 3650 C 0 0 0 0 0 | 0 0 0 1084 -81 32 0 | 0 0 0 0 0
OCT-26 3700 C 0 0 0 0 0 | 0 0 0 1036 -81 32 0 | 0 0 0 0 0
OCT-26 3750 C 0 0 0 0 0 | 0 0 0 988 -81 32 0 | 0 0 0 0 0
OCT-26 3800 C 0 0 0 0 0 | 0 0 0 941 -80 31 0 | 0 0 0 0 0
OCT-26 3850 C 0 0 0 0 0 | 0 0 0 894 -80 31 0 | 0 0 0 0 0
OCT-26 3900 C 0 0 0 0 0 | 0 0 0 848 -79 31 0 | 0 0 0 0 0
OCT-26 3950 C 0 0 0 0 0 | 0 0 0 802 -78 30 0 | 0 0 0 0 0
OCT-26 4000 C 0 0 0 0 0 | 0 0 0 757 -78 30 0 | 0 0 0 0 0
OCT-26 4050 C 0 0 0 0 0 | 0 0 0 712 -77 29 0 | 0 0 0 0 0
OCT-26 4100 C 0 0 0 0 0 | 0 0 0 668 -77 29 0 | 0 0 0 0 0
OCT-26 4150 C 0 0 0 0 0 | 0 0 0 625 -76 29 0 | 0 0 0 0 0
OCT-26 4200 C 0 0 0 0 0 | 0 0 0 583 -75 28 0 | 0 0 0 0 0
OCT-26 4250 C 0 0 0 0 0 | 0 0 0 542 -74 28 0 | 0 0 0 0 0
OCT-26 4300 C 0 0 0 0 0 | 0 0 0 497 -78 27 0 | 0 0 0 0 0
OCT-26 4350 C 0 0 0 0 0 | 0 0 0 463 -72 27 0 | 0 0 0 0 0
OCT-26 4400 C 0 0 0 0 0 | 0 0 0 420 -76 26 0 | 0 0 0 3 0
OCT-26 4450 C 0 0 0 0 0 | 0 0 0 389 -70 27 0 | 0 0 0 0 0
OCT-26 4500 C 0 0 0 0 0 | 0 0 0 350 -67 26 0 | 0 0 0 3 0
OCT-26 4550 C 0 0 0 0 0 | 0 0 0 321 -67 26 0 | 0 0 0 0 0
OCT-26 4600 C 0 0 0 0 0 | 0 0 0 286 -62 25 0 | 0 0 0 3 0
OCT-26 4650 C 0 0 0 0 0 | 0 0 0 258 -58 25 0 | 0 0 0 26 0
OCT-26 4700 C 0 0 0 0 0 | 0 0 0 231 -57 25 0 | 328 328 0 4 0
OCT-26 4750 C 0 0 0 0 0 | 210 211 210 207 -52 25 2 | 211 210 2 25 +2
OCT-26 4800 C 0 0 0 0 0 | 189 190 189 184 -55 25 2 | 231 189 2 18 -1
OCT-26 4850 C 0 0 0 0 0 | 166 166 166 164 -52 25 1 | 166 166 1 18 +1
OCT-26 4900 C 0 0 0 0 0 | 0 0 0 145 -44 25 0 | 0 0 0 0 0
OCT-26 4950 C 0 0 0 0 0 | 0 0 0 132 -37 25 0 | 212 212 0 1 0
OCT-26 5000 C 0 0 0 0 0 | 119 119 119 115 -36 25 301 | 194 119 301 317 +301
OCT-26 5100 C 0 0 0 0 0 | 92 92 92 92 -29 26 3 | 92 92 3 3 +3
OCT-26 5200 C 0 0 0 0 0 | 74 74 74 70 -26 26 5 | 74 74 5 6 +5
OCT-26 5300 C 0 0 0 0 0 | 56 57 56 55 -22 26 8 | 125 56 8 1213 +8
OCT-26 5400 C 0 0 0 0 0 | 44 45 44 43 -18 26 10 | 45 44 10 10 +8
OCT-26 5500 C 0 0 0 0 0 | 36 36 36 34 -13 27 4 | 84 36 4 50 0
OCT-26 5600 C 0 0 0 0 0 | 0 0 0 26 -10 27 0 | 0 0 0 8 0
OCT-26 5700 C 0 0 0 0 0 | 24 24 24 20 -7 27 8 | 57 24 8 38 0
OCT-26 5800 C 0 0 0 0 0 | 20 20 18 15 -5 27 7 | 41 18 7 0 -7
OCT-26 5900 C 0 0 0 0 0 | 17 17 13 12 -3 28 14 | 37 13 14 10 0
OCT-26 6000 C 0 0 0 0 0 | 11 11 11 9 -2 28 5 | 32 11 5 12 0
TOTAL CALL 0 | TOTAL CALL 370 | TOTAL CALL 370 1768 +320
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 | 0 0 0 6 +2 33 0 | 13 11 0 17 0
OCT-26 3550 P 0 0 0 0 0 | 0 0 0 8 +3 33 0 | 0 0 0 0 0
OCT-26 3600 P 0 0 0 0 0 | 0 0 0 9 +3 33 0 | 0 0 0 0 0
OCT-26 3650 P 0 0 0 0 0 | 0 0 0 11 +4 32 0 | 0 0 0 0 0
OCT-26 3700 P 0 0 0 0 0 | 0 0 0 13 +4 32 0 | 0 0 0 0 0
OCT-26 3750 P 0 0 0 0 0 | 0 0 0 16 +5 32 0 | 21 21 0 4 0
OCT-26 3800 P 0 0 0 0 0 | 0 0 0 18 +4 31 0 | 0 0 0 0 0
OCT-26 3850 P 0 0 0 0 0 | 0 0 0 22 +6 31 0 | 0 0 0 0 0
OCT-26 3900 P 0 0 0 0 0 | 0 0 0 25 +6 31 0 | 0 0 0 0 0
OCT-26 3950 P 0 0 0 0 0 | 0 0 0 30 +7 31 0 | 0 0 0 1 0
OCT-26 4000 P 0 0 0 0 0 | 0 0 0 34 +7 30 0 | 39 30 0 23 0
OCT-26 4050 P 0 0 0 0 0 | 0 0 0 38 +6 29 0 | 0 0 0 14 0
OCT-26 4100 P 0 0 0 0 0 | 0 0 0 44 +7 29 0 | 0 0 0 1 0
OCT-26 4150 P 0 0 0 0 0 | 48 48 48 51 +8 29 3 | 48 47 3 3 0
OCT-26 4200 P 0 0 0 0 0 | 55 55 55 59 +10 28 5 | 55 55 5 5 +5
OCT-26 4250 P 0 0 0 0 0 | 0 0 0 67 +11 28 0 | 0 0 0 50 0
OCT-26 4300 P 0 0 0 0 0 | 0 0 0 77 +12 27 0 | 0 0 0 3 0
OCT-26 4350 P 0 0 0 0 0 | 82 82 82 87 +12 27 5 | 82 82 5 5 +5
OCT-26 4400 P 0 0 0 0 0 | 0 0 0 99 +13 27 0 | 72 72 0 4 0
OCT-26 4450 P 0 0 0 0 0 | 103 103 103 113 +15 26 1 | 103 103 1 3 +1
OCT-26 4500 P 0 0 0 0 0 | 0 0 0 127 +16 26 300 | 0 0 300 301 +300
OCT-26 4550 P 0 0 0 0 0 | 0 0 0 143 +17 25 0 | 116 116 0 6 0
OCT-26 4600 P 0 0 0 0 0 | 0 0 0 164 +22 25 0 | 144 118 0 16 0
OCT-26 4650 P 0 0 0 0 0 | 179 181 179 185 +25 25 27 | 181 179 27 27 +24
OCT-26 4700 P 0 0 0 0 0 | 0 0 0 206 +27 25 0 | 197 150 0 13 0
OCT-26 4750 P 0 0 0 0 0 | 225 225 225 231 +30 25 1 | 225 181 1 9 +1
OCT-26 4800 P 0 0 0 0 0 | 0 0 0 262 +36 25 0 | 226 210 0 73 0
OCT-26 4850 P 0 0 0 0 0 | 284 284 284 292 +42 25 1 | 284 284 1 2 +1
OCT-26 4900 P 0 0 0 0 0 | 0 0 0 323 +42 25 0 | 0 0 0 37 0
OCT-26 4950 P 0 0 0 0 0 | 0 0 0 360 +45 26 0 | 0 0 0 0 0
OCT-26 5000 P 0 0 0 0 0 | 0 0 0 392 +48 25 0 | 310 310 0 91 0
OCT-26 5100 P 0 0 0 0 0 | 0 0 0 467 +53 25 0 | 0 0 0 0 0
OCT-26 5200 P 0 0 0 0 0 | 0 0 0 550 +61 26 0 | 0 0 0 0 0
OCT-26 5300 P 0 0 0 0 0 | 0 0 0 633 +65 26 0 | 0 0 0 0 0
OCT-26 5400 P 0 0 0 0 0 | 0 0 0 720 +69 26 0 | 0 0 0 0 0
OCT-26 5500 P 0 0 0 0 0 | 0 0 0 810 +73 27 0 | 0 0 0 0 0
OCT-26 5600 P 0 0 0 0 0 | 0 0 0 902 +75 27 0 | 0 0 0 0 0
OCT-26 5700 P 0 0 0 0 0 | 0 0 0 996 +78 27 0 | 0 0 0 0 0
OCT-26 5800 P 0 0 0 0 0 | 0 0 0 1092 +80 27 0 | 0 0 0 0 0
OCT-26 5900 P 0 0 0 0 0 | 0 0 0 1188 +81 27 0 | 0 0 0 0 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 1285 +82 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 343 | TOTAL PUT 343 708 +337
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 713 2476 +657
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
NOV-26 3800 C 0 0 0 0 0 | 0 0 0 961 -80 30 0 | 0 0 0 0 0
NOV-26 3850 C 0 0 0 0 0 | 0 0 0 916 -79 30 0 | 0 0 0 0 0
NOV-26 3900 C 0 0 0 0 0 | 0 0 0 871 -79 30 0 | 0 0 0 0 0
NOV-26 3950 C 0 0 0 0 0 | 0 0 0 827 -78 29 0 | 0 0 0 0 0
NOV-26 4000 C 0 0 0 0 0 | 0 0 0 784 -77 29 0 | 0 0 0 0 0
NOV-26 4050 C 0 0 0 0 0 | 0 0 0 742 -76 29 0 | 0 0 0 0 0
NOV-26 4100 C 0 0 0 0 0 | 0 0 0 700 -75 29 0 | 0 0 0 0 0
NOV-26 4150 C 0 0 0 0 0 | 0 0 0 659 -75 29 0 | 0 0 0 0 0
NOV-26 4200 C 0 0 0 0 0 | 0 0 0 620 -73 28 0 | 0 0 0 0 0
NOV-26 4250 C 0 0 0 0 0 | 0 0 0 581 -72 28 0 | 0 0 0 0 0
NOV-26 4300 C 0 0 0 0 0 | 0 0 0 540 -74 28 0 | 0 0 0 0 0
NOV-26 4350 C 0 0 0 0 0 | 0 0 0 507 -69 28 0 | 0 0 0 0 0
NOV-26 4400 C 0 0 0 0 0 | 0 0 0 467 -68 27 0 | 0 0 0 0 0
NOV-26 4450 C 0 0 0 0 0 | 0 0 0 437 -66 27 0 | 0 0 0 0 0
NOV-26 4500 C 0 0 0 0 0 | 0 0 0 400 -65 27 0 | 0 0 0 0 0
NOV-26 4550 C 0 0 0 0 0 | 0 0 0 373 -62 27 0 | 0 0 0 0 0
NOV-26 4600 C 0 0 0 0 0 | 0 0 0 339 -61 26 0 | 0 0 0 0 0
NOV-26 4650 C 0 0 0 0 0 | 0 0 0 311 -59 26 0 | 0 0 0 0 0
NOV-26 4700 C 0 0 0 0 0 | 0 0 0 285 -56 26 0 | 0 0 0 0 0
NOV-26 4750 C 0 0 0 0 0 | 0 0 0 261 -53 26 0 | 0 0 0 0 0
NOV-26 4800 C 0 0 0 0 0 | 242 242 242 238 -51 26 2 | 242 242 2 5 +2
NOV-26 4850 C 0 0 0 0 0 | 0 0 0 217 -48 26 0 | 0 0 0 0 0
NOV-26 4900 C 0 0 0 0 0 | 0 0 0 197 -46 26 0 | 311 311 0 20 0
NOV-26 4950 C 0 0 0 0 0 | 0 0 0 180 -43 26 0 | 287 224 0 33 0
NOV-26 5000 C 0 0 0 0 0 | 162 162 162 163 -41 26 38 | 162 162 38 38 +38
NOV-26 5100 C 0 0 0 0 0 | 0 0 0 135 -36 26 0 | 0 0 0 0 0
NOV-26 5200 C 0 0 0 0 0 | 0 0 0 110 -32 26 0 | 0 0 0 1 0
NOV-26 5300 C 0 0 0 0 0 | 0 0 0 91 -27 27 0 | 0 0 0 0 0
NOV-26 5400 C 0 0 0 0 0 | 0 0 0 75 -25 27 0 | 0 0 0 0 0
NOV-26 5500 C 0 0 0 0 0 | 0 0 0 63 -20 27 0 | 0 0 0 0 0
NOV-26 5600 C 0 0 0 0 0 | 0 0 0 51 -17 28 0 | 0 0 0 1 0
NOV-26 5700 C 0 0 0 0 0 | 0 0 0 41 -14 28 0 | 82 62 0 23 0
NOV-26 5800 C 0 0 0 0 0 | 39 40 39 33 -12 28 21 | 40 39 21 21 +21
NOV-26 5900 C 0 0 0 0 0 | 0 0 0 26 -10 28 0 | 0 0 0 1 0
NOV-26 6000 C 0 0 0 0 0 | 0 0 0 21 -8 28 0 | 50 50 0 2 0
TOTAL CALL 0 | TOTAL CALL 61 | TOTAL CALL 61 145 +61
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-26 3800 P 0 0 0 0 0 | 0 0 0 30 +5 30 0 | 40 36 0 6 0
NOV-26 3850 P 0 0 0 0 0 | 0 0 0 35 +6 30 0 | 0 0 0 0 0
NOV-26 3900 P 0 0 0 0 0 | 0 0 0 41 +7 30 0 | 0 0 0 0 0
NOV-26 3950 P 0 0 0 0 0 | 0 0 0 47 +7 30 0 | 0 0 0 0 0
NOV-26 4000 P 0 0 0 0 0 | 0 0 0 54 +8 30 0 | 0 0 0 0 0
NOV-26 4050 P 0 0 0 0 0 | 0 0 0 61 +9 29 0 | 0 0 0 0 0
NOV-26 4100 P 0 0 0 0 0 | 0 0 0 68 +8 29 0 | 0 0 0 0 0
NOV-26 4150 P 0 0 0 0 0 | 0 0 0 77 +9 29 0 | 0 0 0 0 0
NOV-26 4200 P 0 0 0 0 0 | 0 0 0 86 +10 28 0 | 0 0 0 0 0
NOV-26 4250 P 0 0 0 0 0 | 0 0 0 96 +11 28 0 | 0 0 0 0 0
NOV-26 4300 P 0 0 0 0 0 | 0 0 0 108 +13 28 0 | 105 105 0 2 0
NOV-26 4350 P 0 0 0 0 0 | 120 120 120 121 +15 27 1 | 120 120 1 1 +1
NOV-26 4400 P 0 0 0 0 0 | 0 0 0 135 +16 27 0 | 0 0 0 0 0
NOV-26 4450 P 0 0 0 0 0 | 0 0 0 151 +19 27 3 | 0 0 3 4 +3
NOV-26 4500 P 0 0 0 0 0 | 0 0 0 168 +21 27 0 | 0 0 0 0 0
NOV-26 4550 P 0 0 0 0 0 | 0 0 0 187 +22 27 0 | 0 0 0 0 0
NOV-26 4600 P 0 0 0 0 0 | 0 0 0 207 +24 26 0 | 0 0 0 0 0
NOV-26 4650 P 0 0 0 0 0 | 0 0 0 229 +27 26 0 | 206 182 0 6 0
NOV-26 4700 P 0 0 0 0 0 | 246 246 246 253 +29 26 20 | 246 246 20 20 +20
NOV-26 4750 P 0 0 0 0 0 | 271 271 269 279 +32 26 52 | 271 269 52 52 +52
NOV-26 4800 P 0 0 0 0 0 | 295 295 295 306 +35 26 21 | 295 295 21 21 +21
NOV-26 4850 P 0 0 0 0 0 | 0 0 0 335 +37 26 3 | 301 267 3 3 0
NOV-26 4900 P 0 0 0 0 0 | 0 0 0 366 +40 26 0 | 306 306 0 1 0
NOV-26 4950 P 0 0 0 0 0 | 0 0 0 401 +43 26 0 | 0 0 0 20 0
NOV-26 5000 P 0 0 0 0 0 | 0 0 0 431 +43 26 0 | 0 0 0 0 0
NOV-26 5100 P 0 0 0 0 0 | 0 0 0 502 +48 26 0 | 0 0 0 0 0
NOV-26 5200 P 0 0 0 0 0 | 0 0 0 581 +55 27 0 | 0 0 0 0 0
NOV-26 5300 P 0 0 0 0 0 | 0 0 0 660 +58 27 0 | 0 0 0 0 0
NOV-26 5400 P 0 0 0 0 0 | 0 0 0 743 +62 27 0 | 0 0 0 0 0
NOV-26 5500 P 0 0 0 0 0 | 0 0 0 829 +65 27 0 | 0 0 0 0 0
NOV-26 5600 P 0 0 0 0 0 | 0 0 0 917 +68 27 0 | 0 0 0 0 0
NOV-26 5700 P 0 0 0 0 0 | 0 0 0 1008 +71 27 0 | 0 0 0 0 0
NOV-26 5800 P 0 0 0 0 0 | 0 0 0 1100 +73 28 0 | 0 0 0 0 0
NOV-26 5900 P 0 0 0 0 0 | 0 0 0 1193 +75 28 0 | 0 0 0 0 0
NOV-26 6000 P 0 0 0 0 0 | 0 0 0 1288 +77 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 136 +97
| MONTH PUT/CALL RATIO 1.63
| MONTH TOTAL 161 281 +158
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 2149 -83 36 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2049 -84 34 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1950 -83 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1851 -83 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1752 -83 34 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1654 -82 33 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1556 -82 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1459 -82 32 0 | 0 0 0 0 0
DEC-26 3350 C 0 0 0 0 0 | 0 0 0 1411 -82 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1364 -81 32 0 | 0 0 0 0 0
DEC-26 3450 C 0 0 0 0 0 | 0 0 0 1316 -81 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1269 -81 32 0 | 0 0 0 0 0
DEC-26 3550 C 0 0 0 0 0 | 0 0 0 1222 -80 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1176 -80 31 0 | 0 0 0 0 0
DEC-26 3650 C 0 0 0 0 0 | 0 0 0 1130 -79 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1085 -79 31 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1040 -78 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 996 -77 30 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 952 -77 30 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 909 -76 30 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 867 -75 30 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 825 -75 30 0 | 0 0 0 1 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 784 -74 29 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 744 -74 29 0 | 0 0 0 3 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 705 -73 29 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 667 -71 29 0 | 0 0 0 3 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 630 -70 29 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 588 -75 28 0 | 0 0 0 11 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 558 -68 28 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 517 -68 27 0 | 0 0 0 5 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 490 -67 28 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 452 -65 27 0 | 0 0 0 201 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 427 -64 27 0 | 0 0 0 36 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 393 -61 27 0 | 0 0 0 2054 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 366 -58 27 0 | 0 0 0 1 0
DEC-26 4700 C 0 0 0 0 0 | 344 344 344 339 -58 27 1 | 448 344 1 816 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 314 -56 27 0 | 426 371 0 131 0
DEC-26 4800 C 0 0 0 0 0 | 295 295 295 291 -54 27 1 | 375 295 1 6348 +1
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 269 -52 26 0 | 351 326 0 908 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 250 -47 27 0 | 299 299 0 3041 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 231 -45 27 0 | 0 0 0 627 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 212 -44 27 0 | 340 250 0 3489 0
DEC-26 5100 C 0 0 0 0 0 | 191 191 191 181 -38 27 1 | 270 191 1 1528 0
DEC-26 5200 C 0 0 0 0 0 | 163 165 163 154 -35 27 10 | 165 163 10 147 +7
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 130 -33 27 0 | 0 0 0 6 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 111 -27 27 0 | 0 0 0 100 0
DEC-26 5500 C 0 0 0 0 0 | 98 98 98 94 -25 27 20 | 98 98 20 4075 +12
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 81 -22 28 0 | 0 0 0 127 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 68 -20 28 0 | 0 0 0 237 0
DEC-26 5800 C 0 0 0 0 0 | 59 59 59 58 -17 28 10 | 59 59 10 75 0
DEC-26 5900 C 0 0 0 0 0 | 54 54 54 49 -16 28 1 | 54 54 1 58 -1
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 41 -14 28 0 | 0 0 0 1061 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 34 -13 28 0 | 0 0 0 592 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 28 -11 28 0 | 0 0 0 132 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 24 -9 29 0 | 0 0 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 20 -8 29 0 | 0 0 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 16 -8 29 0 | 0 0 0 91 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 13 -6 29 0 | 0 0 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 11 -5 29 0 | 30 21 0 92 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 9 -5 29 0 | 20 19 0 82 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 8 -4 29 0 | 0 0 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 6 -4 29 0 | 21 21 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 5 -3 29 0 | 0 0 0 37 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 0 0 0 9 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 0 0 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 0 0 0 27 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 9 9 0 59 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 42 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 36 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 50 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 31 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 28 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 66 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 26 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 30 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 63 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 12 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 88 0
TOTAL CALL 0 | TOTAL CALL 44 | TOTAL CALL 44 33713 +19
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 146 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 54 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 11 11 0 37 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 3 +1 35 0 | 12 10 0 31 0
DEC-26 3000 P 0 0 0 0 0 | 11 11 11 4 +1 34 2 | 14 11 2 12 +2
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 6 +2 33 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 8 +2 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 11 +2 32 0 | 0 0 0 0 0
DEC-26 3350 P 0 0 0 0 0 | 0 0 0 13 +2 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 16 +3 32 0 | 0 0 0 0 0
DEC-26 3450 P 0 0 0 0 0 | 0 0 0 18 +3 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 21 +3 32 0 | 0 0 0 0 0
DEC-26 3550 P 0 0 0 0 0 | 0 0 0 24 +4 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 28 +4 31 0 | 0 0 0 13 0
DEC-26 3650 P 0 0 0 0 0 | 0 0 0 32 +5 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 37 +5 31 0 | 0 0 0 3 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 43 +7 31 0 | 0 0 0 1 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 49 +6 31 0 | 0 0 0 170 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 56 +7 31 0 | 0 0 0 68 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 63 +8 30 0 | 0 0 0 52 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 71 +9 30 0 | 0 0 0 152 0
DEC-26 4000 P 0 0 0 0 0 | 77 77 76 78 +8 30 30 | 77 76 30 5209 +30
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 86 +8 29 0 | 0 0 0 97 0
DEC-26 4100 P 0 0 0 0 0 | 93 96 93 95 +7 29 1040 | 96 93 1040 1091 +1020
DEC-26 4150 P 0 0 0 0 0 | 103 103 103 106 +9 29 20 | 103 103 20 46 +20
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 116 +10 29 0 | 105 105 0 3134 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 129 +12 28 0 | 115 115 0 34 0
DEC-26 4300 P 0 0 0 0 0 | 141 141 141 141 +12 28 1 | 141 125 1 645 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 156 +14 28 0 | 156 133 0 78 0
DEC-26 4400 P 0 0 0 0 0 | 168 173 168 172 +18 28 2 | 173 150 2 116 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 189 +20 28 0 | 184 184 0 67 0
DEC-26 4500 P 0 0 0 0 0 | 202 202 202 207 +20 27 1 | 202 200 1 557 +1
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 226 +22 27 0 | 0 0 0 132 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 246 +25 27 0 | 0 0 0 4905 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 269 +26 27 0 | 0 0 0 102 0
DEC-26 4700 P 0 0 0 0 0 | 286 287 286 293 +32 27 22 | 287 279 22 6518 +15
DEC-26 4750 P 0 0 0 0 0 | 313 313 313 319 +36 27 35 | 313 303 35 113 +15
DEC-26 4800 P 0 0 0 0 0 | 340 340 336 346 +32 27 27 | 340 280 27 1852 +22
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 374 +34 27 0 | 343 328 0 899 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 403 +37 27 0 | 0 0 0 2596 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 437 +39 27 0 | 0 0 0 483 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 467 +40 27 0 | 0 0 0 8624 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 535 +44 27 0 | 0 0 0 1440 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 626 +67 29 0 | 0 0 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 686 +51 27 0 | 0 0 0 219 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 766 +55 27 0 | 0 0 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 848 +58 28 0 | 0 0 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 933 +61 28 0 | 0 0 0 104 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1020 +64 28 0 | 0 0 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1109 +66 28 0 | 0 0 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1200 +68 28 0 | 0 0 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1292 +70 28 0 | 0 0 0 75 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1385 +72 28 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1480 +74 28 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1575 +75 28 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1671 +76 28 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1768 +77 29 0 | 0 0 0 3 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1865 +78 29 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1963 +79 29 0 | 0 0 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2061 +79 29 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2160 +80 29 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2258 +80 29 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2357 +81 29 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2456 +81 29 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2655 +82 30 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2854 +82 30 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3053 +82 29 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3253 +83 30 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3453 +84 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3653 +84 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3852 +83 0 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 4052 +83 0 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4252 +84 0 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4452 +84 0 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4652 +84 0 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4852 +84 0 0 | 0 0 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 5052 +84 0 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5252 +84 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1180 | TOTAL PUT 1180 42766 +1125
| MONTH PUT/CALL RATIO 26.81
| MONTH TOTAL 1224 76479 +1144
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 1474 -86 31 0 | 0 0 0 0 0
MAR-27 3400 C 0 0 0 0 0 | 0 0 0 1428 -87 31 0 | 0 0 0 0 0
MAR-27 3450 C 0 0 0 0 0 | 0 0 0 1383 -86 31 0 | 0 0 0 2 0
MAR-27 3500 C 0 0 0 0 0 | 0 0 0 1339 -85 31 0 | 0 0 0 0 0
MAR-27 3550 C 0 0 0 0 0 | 0 0 0 1294 -86 30 0 | 0 0 0 0 0
MAR-27 3600 C 0 0 0 0 0 | 0 0 0 1251 -85 30 0 | 0 0 0 0 0
MAR-27 3650 C 0 0 0 0 0 | 0 0 0 1208 -85 30 0 | 0 0 0 0 0
MAR-27 3700 C 0 0 0 0 0 | 0 0 0 1165 -85 30 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1123 -84 30 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1082 -83 30 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1042 -82 30 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1002 -82 30 0 | 0 0 0 1 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 963 -81 30 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 924 -80 29 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 886 -80 29 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 850 -78 29 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 813 -78 29 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 778 -76 29 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 744 -75 29 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 710 -74 29 0 | 0 0 0 2 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 677 -73 29 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 646 -70 29 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 615 -69 29 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 584 -68 28 0 | 0 0 0 15 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 555 -67 28 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 519 521 519 523 -69 28 63 | 521 519 63 110 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 496 -61 28 0 | 0 0 0 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 471 -58 28 0 | 0 0 0 1607 0
MAR-27 4750 C 0 0 0 0 0 | 449 450 449 446 -56 28 17 | 450 449 17 29 +10
MAR-27 4800 C 0 0 0 0 0 | 425 425 425 421 -57 28 6 | 550 425 6 631 +5
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 399 -54 28 0 | 0 0 0 120 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 377 -51 28 0 | 435 435 0 602 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 356 -49 28 0 | 0 0 0 13 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 336 -49 28 0 | 0 0 0 391 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 301 -43 28 0 | 0 0 0 14 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 268 -42 28 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 240 -35 28 0 | 0 0 0 4 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 213 -35 28 0 | 0 0 0 135 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 190 -31 28 0 | 0 0 0 61 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 168 -29 28 0 | 0 0 0 67 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 149 -27 28 0 | 0 0 0 422 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 134 -24 28 0 | 0 0 0 18 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 117 -22 28 0 | 0 0 0 42 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 103 -19 28 0 | 0 0 0 22 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 90 -18 28 0 | 0 0 0 1 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 79 -15 28 0 | 0 0 0 144 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 69 -14 28 0 | 115 115 0 1 0
TOTAL CALL 0 | TOTAL CALL 86 | TOTAL CALL 86 4510 +15
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 33 0 31 0 | 0 0 0 0 0
MAR-27 3400 P 0 0 0 0 0 | 0 0 0 37 -1 31 0 | 0 0 0 0 0
MAR-27 3450 P 0 0 0 0 0 | 0 0 0 42 0 31 0 | 0 0 0 0 0
MAR-27 3500 P 0 0 0 0 0 | 0 0 0 48 +1 31 0 | 0 0 0 0 0
MAR-27 3550 P 0 0 0 0 0 | 0 0 0 53 0 30 0 | 0 0 0 0 0
MAR-27 3600 P 0 0 0 0 0 | 0 0 0 60 +1 30 0 | 0 0 0 0 0
MAR-27 3650 P 0 0 0 0 0 | 0 0 0 67 +1 30 0 | 0 0 0 0 0
MAR-27 3700 P 0 0 0 0 0 | 0 0 0 74 +1 30 0 | 0 0 0 1400 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 85 +5 30 0 | 0 0 0 1 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 94 +3 30 0 | 0 0 0 2330 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 104 +4 30 0 | 0 0 0 10 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 114 +4 30 0 | 0 0 0 61 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 125 +5 30 0 | 0 0 0 114 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 137 +6 30 0 | 0 0 0 1227 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 150 +9 30 0 | 0 0 0 32 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 162 +10 30 0 | 0 0 0 64 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 175 +9 29 0 | 0 0 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 189 +10 29 0 | 0 0 0 2 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 203 +12 29 0 | 0 0 0 41 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 219 +13 29 0 | 216 215 0 50 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 236 +18 29 0 | 0 0 0 93 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 254 +18 29 0 | 0 0 0 60 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 272 +18 28 0 | 0 0 0 66 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 291 +20 28 0 | 0 0 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 313 +22 28 0 | 0 0 0 13 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 334 +22 28 0 | 0 0 0 93 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 357 +25 28 0 | 0 0 0 154 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 382 +27 28 0 | 0 0 0 1160 0
MAR-27 4750 P 0 0 0 0 0 | 406 406 406 407 +28 28 1 | 406 406 1 98 +1
MAR-27 4800 P 0 0 0 0 0 | 425 425 425 434 +31 28 7 | 425 425 7 678 +7
MAR-27 4850 P 0 0 0 0 0 | 454 455 454 461 +33 28 35 | 455 454 35 113 +35
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 481 +25 27 0 | 0 0 0 799 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 518 +35 28 0 | 0 0 0 71 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 549 +37 28 0 | 0 0 0 598 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 613 +42 28 0 | 0 0 0 57 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 680 +46 28 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 750 +49 28 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 823 +52 28 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 898 +54 28 0 | 0 0 0 2 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 976 +57 28 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1056 +60 28 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1139 +63 28 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1223 +65 28 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1309 +67 28 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1396 +69 28 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1486 +71 28 0 | 0 0 0 2 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1576 +73 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 43 | TOTAL PUT 43 9495 +43
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 129 14005 +58
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 C 0 0 0 0 0 | 0 0 0 1565 -102 31 0 | 0 0 0 0 0
JUN-27 3350 C 0 0 0 0 0 | 0 0 0 1521 -102 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1478 -102 31 0 | 0 0 0 0 0
JUN-27 3450 C 0 0 0 0 0 | 0 0 0 1435 -102 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1392 -102 31 0 | 0 0 0 0 0
JUN-27 3550 C 0 0 0 0 0 | 0 0 0 1351 -101 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1309 -102 30 0 | 0 0 0 0 0
JUN-27 3650 C 0 0 0 0 0 | 0 0 0 1269 -100 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1228 -101 30 0 | 0 0 0 0 0
JUN-27 3750 C 0 0 0 0 0 | 0 0 0 1189 -99 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1150 -99 30 0 | 0 0 0 1 0
JUN-27 3850 C 0 0 0 0 0 | 0 0 0 1112 -98 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1074 -97 30 0 | 0 0 0 1 0
JUN-27 3950 C 0 0 0 0 0 | 0 0 0 1037 -96 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1001 -94 30 0 | 0 0 0 16 0
JUN-27 4050 C 0 0 0 0 0 | 0 0 0 966 -93 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 931 -91 30 0 | 0 0 0 0 0
JUN-27 4150 C 0 0 0 0 0 | 0 0 0 897 -89 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 863 -88 29 0 | 0 0 0 0 0
JUN-27 4250 C 0 0 0 0 0 | 0 0 0 831 -86 29 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 799 -84 29 0 | 0 0 0 0 0
JUN-27 4350 C 0 0 0 0 0 | 0 0 0 768 -82 29 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 737 -80 29 0 | 0 0 0 0 0
JUN-27 4450 C 0 0 0 0 0 | 0 0 0 708 -77 29 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 679 -75 29 0 | 0 0 0 1 0
JUN-27 4550 C 0 0 0 0 0 | 0 0 0 651 -72 29 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 623 -70 29 0 | 0 0 0 0 0
JUN-27 4650 C 0 0 0 0 0 | 0 0 0 595 -69 29 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 571 -59 29 0 | 0 0 0 2 0
JUN-27 4750 C 0 0 0 0 0 | 547 547 547 548 -54 29 4 | 547 547 4 4 +4
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 522 -57 28 0 | 0 0 0 5 0
JUN-27 4850 C 0 0 0 0 0 | 0 0 0 503 -50 29 0 | 548 546 0 28 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 479 -52 28 0 | 525 524 0 39 0
JUN-27 4950 C 0 0 0 0 0 | 0 0 0 456 -52 28 0 | 504 503 0 9 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 437 -48 28 0 | 0 0 0 58 0
JUN-27 5100 C 0 0 0 0 0 | 0 0 0 398 -44 28 0 | 493 448 0 2 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 362 -42 28 0 | 0 0 0 1 0
JUN-27 5300 C 0 0 0 0 0 | 0 0 0 334 -38 28 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 301 -40 28 0 | 0 0 0 0 0
JUN-27 5500 C 0 0 0 0 0 | 0 0 0 272 -37 28 0 | 0 0 0 16 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 245 -34 28 0 | 0 0 0 2 0
JUN-27 5700 C 0 0 0 0 0 | 0 0 0 220 -31 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 197 -29 28 0 | 0 0 0 3 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 177 -26 28 0 | 0 0 0 1 0
JUN-27 6000 C 0 0 0 0 0 | 183 183 183 157 -25 28 8 | 225 183 8 46 +4
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 136 -22 27 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 152 152 152 121 -19 27 4 | 152 152 4 4 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 107 -18 27 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 95 -16 27 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 74 -13 27 0 | 0 0 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 57 -10 27 0 | 0 0 0 6 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 43 -9 26 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 33 -6 26 0 | 0 0 0 1 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 25 -5 26 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 18 -4 26 0 | 0 0 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 14 -2 26 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 43 43 0 12 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 4 0 25 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 2 0 25 0 | 25 25 0 1 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 9 9 9 1 0 27 2 | 12 9 2 67 0
TOTAL CALL 0 | TOTAL CALL 18 | TOTAL CALL 18 333 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 55 -15 31 0 | 0 0 0 8 0
JUN-27 3350 P 0 0 0 0 0 | 0 0 0 61 -15 31 0 | 0 0 0 10 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 68 -15 31 0 | 0 0 0 54 0
JUN-27 3450 P 0 0 0 0 0 | 0 0 0 75 -15 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 82 -15 31 0 | 0 0 0 0 0
JUN-27 3550 P 0 0 0 0 0 | 0 0 0 91 -14 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 99 -15 30 0 | 0 0 0 62 0
JUN-27 3650 P 0 0 0 0 0 | 0 0 0 109 -13 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 118 -14 30 0 | 0 0 0 7 0
JUN-27 3750 P 0 0 0 0 0 | 0 0 0 129 -12 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 140 -12 30 0 | 0 0 0 0 0
JUN-27 3850 P 0 0 0 0 0 | 0 0 0 152 -11 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 164 -10 30 0 | 0 0 0 46 0
JUN-27 3950 P 0 0 0 0 0 | 0 0 0 177 -9 30 0 | 0 0 0 48 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 191 -7 30 0 | 0 0 0 302 0
JUN-27 4050 P 0 0 0 0 0 | 0 0 0 206 -6 30 0 | 0 0 0 13 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 221 -4 30 0 | 0 0 0 113 0
JUN-27 4150 P 0 0 0 0 0 | 0 0 0 237 -2 30 0 | 0 0 0 17 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 253 -1 29 0 | 0 0 0 40 0
JUN-27 4250 P 0 0 0 0 0 | 265 265 265 270 0 29 20 | 265 265 20 20 +20
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 288 +11 29 0 | 0 0 0 43 0
JUN-27 4350 P 0 0 0 0 0 | 0 0 0 306 +13 29 0 | 0 0 0 70 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 325 +15 29 0 | 310 310 0 120 0
JUN-27 4450 P 0 0 0 0 0 | 0 0 0 347 +19 29 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 368 +22 29 0 | 348 325 0 30 0
JUN-27 4550 P 0 0 0 0 0 | 0 0 0 390 +23 29 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 400 400 400 413 +24 29 1 | 400 400 1 23 -1
JUN-27 4650 P 0 0 0 0 0 | 0 0 0 437 +25 29 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 460 +25 29 0 | 0 0 0 1115 0
JUN-27 4750 P 0 0 0 0 0 | 478 478 478 485 +26 28 19 | 478 478 19 19 +19
JUN-27 4800 P 0 0 0 0 0 | 504 504 503 511 +26 28 33 | 504 503 33 360 +33
JUN-27 4850 P 0 0 0 0 0 | 0 0 0 525 +14 28 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 553 +25 28 0 | 0 0 0 28 0
JUN-27 4950 P 0 0 0 0 0 | 0 0 0 583 +27 28 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 612 +28 28 0 | 0 0 0 86 0
JUN-27 5100 P 0 0 0 0 0 | 0 0 0 685 +41 28 0 | 0 0 0 2 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 749 +44 28 0 | 0 0 0 1 0
JUN-27 5300 P 0 0 0 0 0 | 0 0 0 815 +47 28 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 884 +50 28 0 | 0 0 0 1 0
JUN-27 5500 P 0 0 0 0 0 | 0 0 0 955 +52 28 0 | 0 0 0 2 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1028 +54 28 0 | 0 0 0 0 0
JUN-27 5700 P 0 0 0 0 0 | 0 0 0 1104 +57 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1182 +59 28 0 | 0 0 0 44 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 1261 +61 27 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1343 +64 27 0 | 0 0 0 45 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 1426 +65 27 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1511 +68 27 0 | 0 0 0 0 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 1597 +69 27 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1685 +71 27 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1864 +74 27 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2047 +77 27 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2233 +78 26 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2423 +81 26 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2615 +82 26 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2808 +83 26 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3004 +85 26 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3200 +85 26 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3397 +85 25 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3595 +86 25 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3794 +87 25 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3993 +87 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4192 +87 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4391 +86 24 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4591 +87 25 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4791 +87 25 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4990 +87 0 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5190 +87 0 0 | 0 0 0 1 0
TOTAL PUT 0 | TOTAL PUT 73 | TOTAL PUT 73 2730 +71
| MONTH PUT/CALL RATIO 4.05
| MONTH TOTAL 91 3063 +79
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3400 C 0 0 0 0 0 | 0 0 0 1591 -81 30 0 | 0 0 0 0 0
DEC-27 3500 C 0 0 0 0 0 | 0 0 0 1511 -80 30 0 | 0 0 0 0 0
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 1434 -78 30 0 | 0 0 0 2 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1359 -77 30 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1286 -75 30 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1215 -74 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1147 -73 29 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1081 -71 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1018 -69 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 957 -68 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 898 -66 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 842 -64 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 789 -62 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 738 -60 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 689 -58 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 643 -56 28 0 | 0 0 0 52 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 602 -51 28 0 | 0 0 0 19 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 528 -46 29 0 | 0 0 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 462 -43 29 0 | 0 0 0 20 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 404 -39 29 0 | 0 0 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 353 -36 29 0 | 0 0 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 308 -33 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 269 -29 29 0 | 0 0 0 4 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 235 -26 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 205 -24 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 179 -21 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 156 -19 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 136 -17 29 0 | 0 0 0 2 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 119 -15 29 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 104 -14 29 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 91 -12 30 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 80 -11 30 0 | 0 0 0 1 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 70 -10 30 0 | 0 0 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 0 122 +7 30 0 | 0 0 0 1 0
DEC-27 3500 P 0 0 0 0 0 | 0 0 0 142 +8 30 0 | 0 0 0 0 0
DEC-27 3600 P 0 0 0 0 0 | 0 0 0 165 +10 30 0 | 0 0 0 43 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 190 +11 30 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 217 +13 30 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 246 +14 30 0 | 0 0 0 63 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 278 +15 29 0 | 0 0 0 43 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 312 +17 29 0 | 0 0 0 79 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 349 +19 29 0 | 0 0 0 167 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 388 +20 29 0 | 0 0 0 61 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 429 +22 29 0 | 0 0 0 14 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 473 +24 29 0 | 0 0 0 39 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 520 +26 29 0 | 0 0 0 69 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 569 +28 29 0 | 0 0 0 189 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 620 +30 29 0 | 0 0 0 156 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 674 +32 28 0 | 0 0 0 289 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 733 +37 28 0 | 0 0 0 65 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 859 +42 29 0 | 0 0 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 993 +45 29 0 | 0 0 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1135 +49 29 0 | 0 0 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1284 +52 29 0 | 0 0 0 28 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1439 +55 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1600 +59 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1766 +62 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1936 +64 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2110 +67 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2287 +69 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2467 +71 29 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2650 +73 29 0 | 0 0 0 2 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2835 +74 29 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 3022 +76 30 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3211 +77 30 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3401 +78 30 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 1704 -80 30 0 | 0 0 0 0 0
JUN-28 3500 C 0 0 0 0 0 | 0 0 0 1628 -80 30 0 | 0 0 0 0 0
JUN-28 3600 C 0 0 0 0 0 | 0 0 0 1554 -79 30 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1483 -77 30 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1413 -76 30 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1345 -75 29 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1280 -74 29 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1217 -72 29 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1156 -70 29 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1097 -69 29 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1040 -67 29 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 985 -66 29 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 932 -65 29 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 882 -62 29 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 833 -61 29 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 786 -60 28 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 746 -53 28 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 672 -49 29 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 605 -46 29 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 544 -43 29 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 490 -40 29 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 441 -38 29 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 398 -34 29 0 | 0 0 0 1 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 359 -32 29 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 324 -29 29 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 292 -28 30 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 264 -26 30 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 239 -24 30 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 0 174 +9 30 0 | 0 0 0 0 0
JUN-28 3500 P 0 0 0 0 0 | 0 0 0 198 +9 30 0 | 0 0 0 0 0
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 224 +10 30 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 253 +12 30 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 283 +13 30 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 315 +14 29 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 350 +15 29 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 387 +17 29 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 426 +19 29 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 467 +20 29 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 510 +22 29 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 555 +23 29 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 602 +24 29 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 652 +27 29 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 703 +28 29 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 756 +29 28 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 816 +36 28 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 942 +40 29 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1075 +43 29 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1214 +46 29 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1360 +49 29 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1511 +51 29 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1668 +55 29 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1829 +57 29 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1994 +60 29 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2162 +61 30 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2334 +63 30 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2509 +65 30 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 1817 -79 30 0 | 0 0 0 0 0
DEC-28 3500 C 0 0 0 0 0 | 0 0 0 1744 -79 30 0 | 0 0 0 0 0
DEC-28 3600 C 0 0 0 0 0 | 0 0 0 1673 -78 30 0 | 0 0 0 0 0
DEC-28 3700 C 0 0 0 0 0 | 0 0 0 1604 -76 30 0 | 0 0 0 0 0
DEC-28 3800 C 0 0 0 0 0 | 0 0 0 1537 -75 30 0 | 0 0 0 0 0
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 1472 -73 30 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 1409 -72 30 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 1347 -71 29 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 1287 -70 29 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 1230 -68 29 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 1174 -66 29 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 1120 -65 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 1068 -63 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 1017 -62 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 969 -60 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 922 -59 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 877 -57 28 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 802 -54 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 733 -52 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 671 -48 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 614 -46 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 563 -43 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 516 -41 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 473 -39 29 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 0 225 +11 30 0 | 0 0 0 0 0
DEC-28 3500 P 0 0 0 0 0 | 0 0 0 252 +11 30 0 | 0 0 0 0 0
DEC-28 3600 P 0 0 0 0 0 | 0 0 0 281 +12 30 0 | 0 0 0 0 0
DEC-28 3700 P 0 0 0 0 0 | 0 0 0 312 +14 30 0 | 0 0 0 0 0
DEC-28 3800 P 0 0 0 0 0 | 0 0 0 345 +15 30 0 | 0 0 0 0 0
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 380 +17 30 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 417 +18 30 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 455 +19 29 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 495 +20 29 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 538 +22 29 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 582 +24 29 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 628 +25 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 676 +27 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 725 +28 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 777 +30 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 830 +31 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 885 +33 28 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 1010 +36 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 1141 +38 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 1279 +42 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 1422 +44 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1571 +47 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1724 +49 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1881 +51 29 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 0.95
MARKET TOTAL 6150 221955 +4446
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED