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 SEP-26 5000 943 14 25 17 11 3701 +6
C SEP-26 4650 285 78 23 92 72 515 +34
C SEP-26 4800 207 35 23 44 33 477 +15
C SEP-26 4700 130 60 23 78 50 6391 +27
P SEP-26 4400 112 47 24 46 44 3227 -35
C SEP-26 5200 72 6 28 7 5 3285 +3
C SEP-26 4600 70 99 23 118 80 247 +41
C OCT-26 4950 62 54 24 59 58 77 +19
P SEP-26 4300 61 29 25 33 26 2350 -22
C OCT-26 4900 59 64 24 73 66 100 +22
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 SEP 2026, THURSDAY 04 SEP 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
SEP-26 3350 C 0 0 0 0 0 | 0 0 0 1225 +106 47 0 | 0 0 0 0 0
SEP-26 3400 C 0 0 0 0 0 | 0 0 0 1175 +106 45 0 | 0 0 0 0 0
SEP-26 3450 C 0 0 0 0 0 | 0 0 0 1125 +106 43 0 | 0 0 0 0 0
SEP-26 3500 C 0 0 0 0 0 | 0 0 0 1075 +105 41 0 | 0 0 0 0 0
SEP-26 3550 C 0 0 0 0 0 | 0 0 0 1025 +105 39 0 | 0 0 0 0 0
SEP-26 3600 C 0 0 0 0 0 | 0 0 0 975 +105 37 0 | 0 0 0 0 0
SEP-26 3650 C 0 0 0 0 0 | 0 0 0 926 +105 39 0 | 0 0 0 0 0
SEP-26 3700 C 0 0 0 0 0 | 0 0 0 876 +104 36 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 826 +104 34 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 777 +103 34 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 728 +103 34 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 678 +102 32 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 630 +101 32 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 581 +100 30 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 533 +99 30 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 485 +97 29 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 438 +94 28 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 392 +92 27 0 | 339 317 0 5 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 347 +88 26 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 303 +84 25 0 | 286 286 0 3 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 262 +78 25 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 222 +70 24 0 | 663 152 0 16 0
SEP-26 4450 C 0 0 0 0 0 | 200 200 200 186 +65 24 1 | 213 120 1 41 +1
SEP-26 4500 C 0 0 0 0 0 | 150 150 150 150 +54 23 1 | 480 96 1 3951 +1
SEP-26 4550 C 0 0 0 0 0 | 108 143 108 123 +48 23 9 | 424 75 9 907 -1
SEP-26 4600 C 0 0 0 0 0 | 80 118 80 99 +41 23 70 | 396 65 70 247 +55
SEP-26 4650 C 0 0 0 0 0 | 86 92 72 78 +34 23 285 | 352 49 285 515 +73
SEP-26 4700 C 0 0 0 0 0 | 50 78 50 60 +27 23 130 | 512 33 130 6391 +56
SEP-26 4750 C 0 0 0 0 0 | 53 55 46 46 +21 23 10 | 440 23 10 220 +4
SEP-26 4800 C 0 0 0 0 0 | 42 44 33 35 +15 23 207 | 520 18 207 477 -89
SEP-26 4850 C 0 0 0 0 0 | 21 21 21 27 +12 23 3 | 470 16 3 306 0
SEP-26 4900 C 0 0 0 0 0 | 20 27 20 22 +10 24 2 | 610 10 2 2871 +1
SEP-26 4950 C 0 0 0 0 0 | 19 19 19 17 +8 24 1 | 478 8 1 111 0
SEP-26 5000 C 0 0 0 0 0 | 15 17 11 14 +6 25 943 | 553 9 943 3701 +892
SEP-26 5100 C 0 0 0 0 0 | 10 10 8 9 +4 26 37 | 387 4 37 1478 +33
SEP-26 5200 C 0 0 0 0 0 | 6 7 5 6 +3 28 72 | 455 4 72 3285 -50
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 4 +2 29 0 | 301 3 0 4752 0
SEP-26 5400 C 0 0 0 0 0 | 3 3 3 3 +1 30 1 | 764 3 1 3121 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 1220 2 0 1900 0
SEP-26 5600 C 0 0 0 0 0 | 1 1 1 2 +1 34 1 | 712 1 1 104 0
SEP-26 5700 C 0 0 0 0 0 | 1 1 1 1 0 34 12 | 643 1 12 1135 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 807 2 0 1569 0
SEP-26 5900 C 0 0 0 0 0 | 1 1 1 1 0 38 1 | 715 1 1 285 -1
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 900 5 0 1592 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 699 4 0 99 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 806 4 0 403 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 883 3 0 147 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 721 3 0 118 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 228 3 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 212 3 0 65 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 461 9 0 65 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 314 8 0 277 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 11 9 0 26 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 10 6 0 27 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 203 10 0 8 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 10 7 0 8 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 579 9 0 18 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 11 10 0 12 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 18 10 0 40 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 168 8 0 16 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 139 16 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 148 11 0 70 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 14 12 0 14 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 15 9 0 28 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 68 10 0 89 0
TOTAL CALL 0 | TOTAL CALL 1786 | TOTAL CALL 1786 40607 +975
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 47 0 | 30 4 0 174 0
SEP-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 20 4 0 36 0
SEP-26 3450 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 48 11 0 13 0
SEP-26 3550 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 0 0 0 0 0
SEP-26 3600 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 7 3 0 22 0
SEP-26 3650 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 25 4 0 24 0
SEP-26 3700 P 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 96 4 0 588 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 2 -2 34 0 | 128 5 0 45 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 3 -2 34 0 | 139 7 0 74 0
SEP-26 3850 P 0 0 0 0 0 | 4 4 4 3 -4 32 2 | 77 4 2 13 +2
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 4 -4 32 0 | 148 11 0 31 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 5 -5 31 0 | 65 7 0 107 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 7 -6 30 0 | 184 9 0 12301 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 8 -8 29 0 | 197 15 0 339 0
SEP-26 4100 P 0 0 0 0 0 | 10 10 10 11 -9 29 20 | 210 10 20 286 -10
SEP-26 4150 P 0 0 0 0 0 | 13 13 13 14 -11 28 3 | 118 13 3 314 +3
SEP-26 4200 P 0 0 0 0 0 | 16 18 16 18 -13 27 7 | 237 16 7 1308 -3
SEP-26 4250 P 0 0 0 0 0 | 22 23 21 23 -17 26 12 | 252 21 12 237 +9
SEP-26 4300 P 0 0 0 0 0 | 33 33 26 29 -22 25 61 | 272 26 61 2350 -2
SEP-26 4350 P 0 0 0 0 0 | 35 39 35 37 -28 24 35 | 286 32 35 217 +7
SEP-26 4400 P 0 0 0 0 0 | 45 46 44 47 -35 24 112 | 305 42 112 3227 0
SEP-26 4450 P 0 0 0 0 0 | 55 63 55 62 -41 24 27 | 324 50 27 368 0
SEP-26 4500 P 0 0 0 0 0 | 75 86 73 79 -49 23 17 | 414 62 17 8653 -8
SEP-26 4550 P 0 0 0 0 0 | 95 103 90 100 -58 23 20 | 193 64 20 1442 +8
SEP-26 4600 P 0 0 0 0 0 | 114 127 114 125 -65 23 7 | 295 84 7 1834 +5
SEP-26 4650 P 0 0 0 0 0 | 144 157 144 150 -75 22 13 | 410 95 13 123 0
SEP-26 4700 P 0 0 0 0 0 | 191 191 191 185 -80 22 1 | 447 101 1 3741 -1
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 222 -85 23 0 | 504 119 0 345 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 262 -89 23 0 | 453 150 0 3685 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 304 -93 24 0 | 560 171 0 473 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 351 -93 25 0 | 356 175 0 2317 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 393 -98 24 0 | 597 282 0 201 0
SEP-26 5000 P 0 0 0 0 0 | 438 438 438 438 -101 24 2 | 686 192 2 1513 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 535 -102 26 0 | 836 250 0 602 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 632 -103 28 0 | 617 291 0 2998 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 730 -104 29 0 | 809 317 0 389 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 829 -104 30 0 | 852 325 0 981 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 928 -105 31 0 | 938 400 0 1289 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 1027 -106 31 0 | 988 451 0 36 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 1127 -105 34 0 | 1116 525 0 220 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1226 -106 0 0 | 1220 549 0 281 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1326 -106 0 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1426 -106 0 0 | 1460 651 0 151 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1526 -106 0 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1626 -106 0 0 | 1271 741 0 64 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1726 -106 0 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1826 -106 0 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1926 -106 0 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 2026 -106 0 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 2126 -106 0 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 2226 -106 0 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2326 -106 0 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2426 -106 0 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2526 -106 0 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2626 -106 0 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2726 -106 0 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2826 -106 0 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2926 -106 0 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 3026 -106 0 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 3126 -106 0 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 3226 -106 0 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3326 -106 0 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3426 -106 0 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3526 -106 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 339 | TOTAL PUT 339 53554 +10
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 2125 94161 +985
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-26 3500 C 0 0 0 0 0 | 0 0 0 1088 +103 35 0 | 0 0 0 0 0
OCT-26 3550 C 0 0 0 0 0 | 0 0 0 1039 +103 34 0 | 0 0 0 0 0
OCT-26 3600 C 0 0 0 0 0 | 0 0 0 990 +103 33 0 | 0 0 0 0 0
OCT-26 3650 C 0 0 0 0 0 | 0 0 0 942 +103 33 0 | 0 0 0 0 0
OCT-26 3700 C 0 0 0 0 0 | 0 0 0 893 +102 32 0 | 0 0 0 0 0
OCT-26 3750 C 0 0 0 0 0 | 0 0 0 845 +102 32 0 | 0 0 0 0 0
OCT-26 3800 C 0 0 0 0 0 | 0 0 0 797 +101 31 0 | 0 0 0 0 0
OCT-26 3850 C 0 0 0 0 0 | 0 0 0 749 +99 30 0 | 0 0 0 0 0
OCT-26 3900 C 0 0 0 0 0 | 0 0 0 702 +98 30 0 | 0 0 0 0 0
OCT-26 3950 C 0 0 0 0 0 | 0 0 0 655 +97 29 0 | 0 0 0 0 0
OCT-26 4000 C 0 0 0 0 0 | 0 0 0 609 +95 28 0 | 0 0 0 0 0
OCT-26 4050 C 0 0 0 0 0 | 0 0 0 564 +94 28 0 | 0 0 0 0 0
OCT-26 4100 C 0 0 0 0 0 | 0 0 0 519 +91 27 0 | 0 0 0 0 0
OCT-26 4150 C 0 0 0 0 0 | 0 0 0 476 +89 27 0 | 0 0 0 0 0
OCT-26 4200 C 0 0 0 0 0 | 0 0 0 433 +85 26 0 | 0 0 0 0 0
OCT-26 4250 C 0 0 0 0 0 | 0 0 0 392 +81 26 0 | 0 0 0 0 0
OCT-26 4300 C 0 0 0 0 0 | 0 0 0 353 +78 25 0 | 0 0 0 0 0
OCT-26 4350 C 0 0 0 0 0 | 0 0 0 316 +74 25 0 | 0 0 0 0 0
OCT-26 4400 C 0 0 0 0 0 | 0 0 0 281 +71 25 0 | 360 212 0 6 0
OCT-26 4450 C 0 0 0 0 0 | 0 0 0 250 +66 25 0 | 0 0 0 0 0
OCT-26 4500 C 0 0 0 0 0 | 0 0 0 223 +64 25 0 | 312 163 0 3015 0
OCT-26 4550 C 0 0 0 0 0 | 0 0 0 190 +54 24 0 | 246 153 0 11 0
OCT-26 4600 C 0 0 0 0 0 | 170 170 162 165 +49 24 2 | 316 117 2 42 -1
OCT-26 4650 C 0 0 0 0 0 | 140 140 140 142 +43 24 1 | 353 114 1 38 +1
OCT-26 4700 C 0 0 0 0 0 | 135 135 135 122 +39 24 1 | 328 105 1 236 +1
OCT-26 4750 C 0 0 0 0 0 | 0 0 0 105 +35 24 0 | 369 84 0 50 0
OCT-26 4800 C 0 0 0 0 0 | 0 0 0 89 +30 24 0 | 330 66 0 86 0
OCT-26 4850 C 0 0 0 0 0 | 87 87 87 76 +26 24 10 | 303 70 10 36 +10
OCT-26 4900 C 0 0 0 0 0 | 66 73 66 64 +22 24 59 | 160 41 59 100 -24
OCT-26 4950 C 0 0 0 0 0 | 59 59 58 54 +19 24 62 | 212 40 62 77 +62
OCT-26 5000 C 0 0 0 0 0 | 54 54 54 46 +15 24 47 | 252 43 47 522 0
OCT-26 5100 C 0 0 0 0 0 | 0 0 0 34 +12 25 0 | 103 49 0 16 0
OCT-26 5200 C 0 0 0 0 0 | 27 27 23 25 +9 26 17 | 171 17 17 18 +8
OCT-26 5300 C 0 0 0 0 0 | 18 19 18 19 +7 26 3 | 160 10 3 1242 +2
OCT-26 5400 C 0 0 0 0 0 | 16 16 13 14 +5 27 24 | 107 8 24 51 +12
OCT-26 5500 C 0 0 0 0 0 | 0 0 0 11 +4 28 0 | 99 17 0 61 0
OCT-26 5600 C 0 0 0 0 0 | 8 8 8 8 +2 28 8 | 99 8 8 17 +8
OCT-26 5700 C 0 0 0 0 0 | 0 0 0 6 +1 29 0 | 94 16 0 43 0
OCT-26 5800 C 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 41 9 0 23 0
OCT-26 5900 C 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 37 7 0 15 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 32 5 0 35 0
TOTAL CALL 0 | TOTAL CALL 234 | TOTAL CALL 234 5740 +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 P 0 0 0 0 0 | 0 0 0 5 -2 35 0 | 36 10 0 21 0
OCT-26 3550 P 0 0 0 0 0 | 0 0 0 6 -2 34 0 | 0 0 0 0 0
OCT-26 3600 P 0 0 0 0 0 | 0 0 0 7 -3 33 0 | 0 0 0 0 0
OCT-26 3650 P 0 0 0 0 0 | 0 0 0 9 -2 33 0 | 0 0 0 0 0
OCT-26 3700 P 0 0 0 0 0 | 0 0 0 10 -3 32 0 | 0 0 0 0 0
OCT-26 3750 P 0 0 0 0 0 | 13 13 13 12 -4 32 2 | 21 13 2 6 +2
OCT-26 3800 P 0 0 0 0 0 | 0 0 0 14 -5 31 0 | 0 0 0 0 0
OCT-26 3850 P 0 0 0 0 0 | 0 0 0 16 -6 30 0 | 20 20 0 3 0
OCT-26 3900 P 0 0 0 0 0 | 19 19 19 19 -7 30 20 | 30 19 20 35 +20
OCT-26 3950 P 0 0 0 0 0 | 0 0 0 22 -9 29 0 | 134 23 0 2 0
OCT-26 4000 P 0 0 0 0 0 | 24 25 24 26 -10 28 8 | 118 24 8 40 +8
OCT-26 4050 P 0 0 0 0 0 | 28 30 28 30 -12 28 8 | 61 28 8 23 +8
OCT-26 4100 P 0 0 0 0 0 | 33 33 33 36 -13 27 5 | 101 33 5 40 +2
OCT-26 4150 P 0 0 0 0 0 | 0 0 0 42 -17 26 0 | 51 47 0 8 0
OCT-26 4200 P 0 0 0 0 0 | 0 0 0 49 -21 26 0 | 72 47 0 11 0
OCT-26 4250 P 0 0 0 0 0 | 58 58 58 59 -24 26 2 | 137 58 2 50 -2
OCT-26 4300 P 0 0 0 0 0 | 0 0 0 70 -28 25 0 | 226 57 0 185 0
OCT-26 4350 P 0 0 0 0 0 | 0 0 0 83 -31 25 0 | 108 82 0 16 0
OCT-26 4400 P 0 0 0 0 0 | 92 92 92 98 -36 25 3 | 131 72 3 105 +3
OCT-26 4450 P 0 0 0 0 0 | 109 109 109 115 -41 24 4 | 144 90 4 92 0
OCT-26 4500 P 0 0 0 0 0 | 127 136 127 135 -46 24 34 | 225 125 34 430 +29
OCT-26 4550 P 0 0 0 0 0 | 158 167 155 157 -51 24 11 | 273 116 11 26 +11
OCT-26 4600 P 0 0 0 0 0 | 172 182 172 182 -57 24 10 | 296 118 10 48 +10
OCT-26 4650 P 0 0 0 0 0 | 192 213 192 211 -59 24 40 | 296 164 40 154 +22
OCT-26 4700 P 0 0 0 0 0 | 224 244 224 238 -67 24 52 | 384 150 52 61 +22
OCT-26 4750 P 0 0 0 0 0 | 0 0 0 271 -71 24 0 | 363 181 0 16 0
OCT-26 4800 P 0 0 0 0 0 | 0 0 0 306 -76 24 0 | 339 210 0 92 0
OCT-26 4850 P 0 0 0 0 0 | 0 0 0 343 -79 24 0 | 360 216 0 3 0
OCT-26 4900 P 0 0 0 0 0 | 0 0 0 380 -85 24 0 | 395 249 0 38 0
OCT-26 4950 P 0 0 0 0 0 | 0 0 0 422 -86 24 0 | 0 0 0 0 0
OCT-26 5000 P 0 0 0 0 0 | 462 462 462 462 -91 24 2 | 462 295 2 91 0
OCT-26 5100 P 0 0 0 0 0 | 0 0 0 551 -94 25 0 | 0 0 0 0 0
OCT-26 5200 P 0 0 0 0 0 | 0 0 0 642 -97 26 0 | 0 0 0 0 0
OCT-26 5300 P 0 0 0 0 0 | 0 0 0 736 -99 26 0 | 0 0 0 0 0
OCT-26 5400 P 0 0 0 0 0 | 0 0 0 831 -101 27 0 | 0 0 0 0 0
OCT-26 5500 P 0 0 0 0 0 | 0 0 0 928 -102 28 0 | 0 0 0 0 0
OCT-26 5600 P 0 0 0 0 0 | 0 0 0 1025 -103 28 0 | 0 0 0 0 0
OCT-26 5700 P 0 0 0 0 0 | 0 0 0 1123 -104 29 0 | 0 0 0 0 0
OCT-26 5800 P 0 0 0 0 0 | 0 0 0 1222 -104 30 0 | 1165 1165 0 8 0
OCT-26 5900 P 0 0 0 0 0 | 0 0 0 1321 -104 30 0 | 0 0 0 0 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 1420 -105 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 201 | TOTAL PUT 201 1604 +135
| MONTH PUT/CALL RATIO 0.85
| MONTH TOTAL 435 7344 +214
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 3550 C 0 0 0 0 0 | 0 0 0 1057 +102 33 0 | 0 0 0 0 0
NOV-26 3600 C 0 0 0 0 0 | 0 0 0 1009 +101 33 0 | 0 0 0 0 0
NOV-26 3650 C 0 0 0 0 0 | 0 0 0 961 +100 32 0 | 0 0 0 0 0
NOV-26 3700 C 0 0 0 0 0 | 0 0 0 914 +99 32 0 | 0 0 0 0 0
NOV-26 3750 C 0 0 0 0 0 | 0 0 0 867 +98 31 0 | 0 0 0 0 0
NOV-26 3800 C 0 0 0 0 0 | 0 0 0 821 +97 31 0 | 0 0 0 0 0
NOV-26 3850 C 0 0 0 0 0 | 0 0 0 775 +96 30 0 | 0 0 0 0 0
NOV-26 3900 C 0 0 0 0 0 | 0 0 0 729 +93 29 0 | 0 0 0 0 0
NOV-26 3950 C 0 0 0 0 0 | 0 0 0 685 +92 29 0 | 0 0 0 0 0
NOV-26 4000 C 0 0 0 0 0 | 0 0 0 641 +90 28 0 | 0 0 0 0 0
NOV-26 4050 C 0 0 0 0 0 | 0 0 0 598 +88 28 0 | 0 0 0 0 0
NOV-26 4100 C 0 0 0 0 0 | 0 0 0 556 +92 28 0 | 0 0 0 0 0
NOV-26 4150 C 0 0 0 0 0 | 0 0 0 516 +83 27 0 | 0 0 0 0 0
NOV-26 4200 C 0 0 0 0 0 | 0 0 0 476 +84 27 0 | 0 0 0 0 0
NOV-26 4250 C 0 0 0 0 0 | 0 0 0 439 +77 27 0 | 0 0 0 0 0
NOV-26 4300 C 0 0 0 0 0 | 0 0 0 402 +78 26 0 | 0 0 0 0 0
NOV-26 4350 C 0 0 0 0 0 | 0 0 0 368 +72 26 0 | 0 0 0 0 0
NOV-26 4400 C 0 0 0 0 0 | 0 0 0 335 +69 26 0 | 0 0 0 0 0
NOV-26 4450 C 0 0 0 0 0 | 0 0 0 308 +64 26 0 | 0 0 0 0 0
NOV-26 4500 C 0 0 0 0 0 | 0 0 0 273 +55 25 0 | 215 215 0 3 0
NOV-26 4550 C 0 0 0 0 0 | 0 0 0 247 +53 25 0 | 298 243 0 127 0
NOV-26 4600 C 0 0 0 0 0 | 222 222 222 225 +54 26 1 | 334 181 1 60 0
NOV-26 4650 C 0 0 0 0 0 | 0 0 0 201 +49 25 0 | 0 0 0 0 0
NOV-26 4700 C 0 0 0 0 0 | 0 0 0 179 +44 25 0 | 220 156 0 123 0
NOV-26 4750 C 0 0 0 0 0 | 0 0 0 160 +40 25 0 | 252 252 0 2 0
NOV-26 4800 C 0 0 0 0 0 | 0 0 0 142 +36 25 0 | 351 123 0 202 0
NOV-26 4850 C 0 0 0 0 0 | 0 0 0 126 +33 25 0 | 185 185 0 1 0
NOV-26 4900 C 0 0 0 0 0 | 0 0 0 113 +31 26 0 | 311 107 0 22 0
NOV-26 4950 C 0 0 0 0 0 | 98 98 98 100 +28 26 1 | 287 98 1 35 +1
NOV-26 5000 C 0 0 0 0 0 | 86 86 86 88 +24 26 1 | 162 86 1 2964 +1
NOV-26 5100 C 0 0 0 0 0 | 0 0 0 69 +19 26 0 | 77 77 0 41 0
NOV-26 5200 C 0 0 0 0 0 | 55 55 55 54 +15 26 49 | 210 55 49 95 +49
NOV-26 5300 C 0 0 0 0 0 | 0 0 0 43 +13 26 0 | 0 0 0 1 0
NOV-26 5400 C 0 0 0 0 0 | 35 35 35 33 +9 27 12 | 40 35 12 28 +12
NOV-26 5500 C 0 0 0 0 0 | 0 0 0 27 +8 27 0 | 68 68 0 11 0
NOV-26 5600 C 0 0 0 0 0 | 24 24 24 22 +7 28 12 | 115 24 12 13 0
NOV-26 5700 C 0 0 0 0 0 | 0 0 0 17 +5 28 0 | 82 31 0 27 0
NOV-26 5800 C 0 0 0 0 0 | 16 16 16 14 +4 29 14 | 45 16 14 28 -5
NOV-26 5900 C 0 0 0 0 0 | 11 11 11 11 +3 29 2 | 75 10 2 7 +2
NOV-26 6000 C 0 0 0 0 0 | 0 0 0 9 +2 29 0 | 50 7 0 20 0
TOTAL CALL 0 | TOTAL CALL 92 | TOTAL CALL 92 3810 +60
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-26 3550 P 0 0 0 0 0 | 0 0 0 16 -3 33 0 | 18 18 0 2 0
NOV-26 3600 P 0 0 0 0 0 | 0 0 0 18 -4 33 0 | 27 27 0 2 0
NOV-26 3650 P 0 0 0 0 0 | 0 0 0 21 -4 32 0 | 30 26 0 6 0
NOV-26 3700 P 0 0 0 0 0 | 0 0 0 23 -6 32 0 | 0 0 0 0 0
NOV-26 3750 P 0 0 0 0 0 | 0 0 0 27 -5 31 0 | 36 30 0 4 0
NOV-26 3800 P 0 0 0 0 0 | 0 0 0 30 -7 31 0 | 40 29 0 7 0
NOV-26 3850 P 0 0 0 0 0 | 0 0 0 34 -8 30 0 | 0 0 0 0 0
NOV-26 3900 P 0 0 0 0 0 | 0 0 0 38 -10 29 0 | 0 0 0 0 0
NOV-26 3950 P 0 0 0 0 0 | 0 0 0 43 -13 29 0 | 0 0 0 0 0
NOV-26 4000 P 0 0 0 0 0 | 0 0 0 50 -14 28 0 | 58 58 0 2 0
NOV-26 4050 P 0 0 0 0 0 | 0 0 0 57 -16 28 0 | 0 0 0 0 0
NOV-26 4100 P 0 0 0 0 0 | 0 0 0 65 -19 28 0 | 0 0 0 1000 0
NOV-26 4150 P 0 0 0 0 0 | 0 0 0 75 -21 27 0 | 0 0 0 0 0
NOV-26 4200 P 0 0 0 0 0 | 0 0 0 86 -24 27 0 | 73 73 0 11 0
NOV-26 4250 P 0 0 0 0 0 | 0 0 0 98 -28 27 0 | 106 105 0 20 0
NOV-26 4300 P 0 0 0 0 0 | 0 0 0 112 -30 26 0 | 133 105 0 55 0
NOV-26 4350 P 0 0 0 0 0 | 0 0 0 127 -35 26 0 | 148 120 0 77 0
NOV-26 4400 P 0 0 0 0 0 | 0 0 0 145 -38 26 0 | 0 0 0 0 0
NOV-26 4450 P 0 0 0 0 0 | 0 0 0 163 -43 26 0 | 122 121 0 4 0
NOV-26 4500 P 0 0 0 0 0 | 0 0 0 185 -46 26 0 | 208 176 0 1 0
NOV-26 4550 P 0 0 0 0 0 | 0 0 0 208 -50 26 0 | 222 218 0 100 0
NOV-26 4600 P 0 0 0 0 0 | 0 0 0 233 -52 25 0 | 246 246 0 1000 0
NOV-26 4650 P 0 0 0 0 0 | 0 0 0 261 -55 26 0 | 233 182 0 7 0
NOV-26 4700 P 0 0 0 0 0 | 0 0 0 287 -64 25 0 | 273 246 0 36 0
NOV-26 4750 P 0 0 0 0 0 | 0 0 0 319 -64 25 0 | 286 269 0 80 0
NOV-26 4800 P 0 0 0 0 0 | 0 0 0 352 -69 25 0 | 295 262 0 159 0
NOV-26 4850 P 0 0 0 0 0 | 0 0 0 386 -71 25 0 | 301 267 0 44 0
NOV-26 4900 P 0 0 0 0 0 | 0 0 0 422 -76 26 0 | 306 306 0 1 0
NOV-26 4950 P 0 0 0 0 0 | 0 0 0 460 -76 26 0 | 318 318 0 20 0
NOV-26 5000 P 0 0 0 0 0 | 0 0 0 498 -80 26 0 | 0 0 0 0 0
NOV-26 5100 P 0 0 0 0 0 | 0 0 0 579 -84 26 0 | 0 0 0 0 0
NOV-26 5200 P 0 0 0 0 0 | 0 0 0 664 -88 26 0 | 0 0 0 0 0
NOV-26 5300 P 0 0 0 0 0 | 0 0 0 753 -91 27 0 | 0 0 0 0 0
NOV-26 5400 P 0 0 0 0 0 | 0 0 0 844 -94 27 0 | 0 0 0 0 0
NOV-26 5500 P 0 0 0 0 0 | 0 0 0 937 -96 28 0 | 0 0 0 0 0
NOV-26 5600 P 0 0 0 0 0 | 0 0 0 1031 -98 28 0 | 0 0 0 0 0
NOV-26 5700 P 0 0 0 0 0 | 0 0 0 1127 -99 28 0 | 0 0 0 0 0
NOV-26 5800 P 0 0 0 0 0 | 0 0 0 1223 -100 29 0 | 0 0 0 0 0
NOV-26 5900 P 0 0 0 0 0 | 0 0 0 1320 -101 29 0 | 0 0 0 0 0
NOV-26 6000 P 0 0 0 0 0 | 0 0 0 1418 -102 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2638 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 92 6448 +60
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 2004 +103 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 1905 +103 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1806 +103 38 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1708 +103 38 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1609 +102 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1511 +102 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1414 +102 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1317 +101 34 0 | 0 0 0 0 0
DEC-26 3350 C 0 0 0 0 0 | 0 0 0 1269 +101 34 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1221 +100 33 0 | 0 0 0 0 0
DEC-26 3450 C 0 0 0 0 0 | 0 0 0 1173 +99 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1125 +98 32 0 | 0 0 0 0 0
DEC-26 3550 C 0 0 0 0 0 | 0 0 0 1078 +97 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1031 +96 31 0 | 0 0 0 0 0
DEC-26 3650 C 0 0 0 0 0 | 0 0 0 985 +96 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 939 +95 30 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 894 +94 30 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 849 +92 30 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 805 +91 29 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 761 +89 29 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 719 +88 28 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 677 +92 28 0 | 948 747 0 1 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 636 +84 28 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 596 +86 27 0 | 493 493 0 3 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 558 +79 27 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 521 +78 27 0 | 452 452 0 3 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 485 +75 27 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 450 +72 27 0 | 615 386 0 11 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 417 +71 26 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 386 +66 26 0 | 436 318 0 12 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 356 +63 26 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 328 +60 26 0 | 571 301 0 201 0
DEC-26 4550 C 0 0 0 0 0 | 290 290 290 298 +54 26 1 | 620 290 1 37 +1
DEC-26 4600 C 0 0 0 0 0 | 290 290 290 277 +54 26 10 | 500 290 10 2999 +10
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 254 +52 26 0 | 560 261 0 172 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 232 +48 26 0 | 629 197 0 1056 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 211 +45 26 0 | 441 177 0 201 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 192 +42 26 0 | 625 165 0 6337 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 175 +39 26 0 | 608 206 0 908 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 159 +36 26 0 | 670 184 0 2242 0
DEC-26 4950 C 0 0 0 0 0 | 140 140 140 144 +33 26 1 | 630 140 1 627 +1
DEC-26 5000 C 0 0 0 0 0 | 138 140 134 131 +31 26 36 | 1250 107 36 3474 -15
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 107 +25 26 0 | 540 117 0 1529 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 88 +21 26 0 | 1034 80 0 147 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 73 +19 27 0 | 240 104 0 24 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 60 +16 27 0 | 600 54 0 159 0
DEC-26 5500 C 0 0 0 0 0 | 41 42 41 48 +12 27 2 | 590 38 2 4032 +2
DEC-26 5600 C 0 0 0 0 0 | 41 41 41 40 +10 27 8 | 880 41 8 127 0
DEC-26 5700 C 0 0 0 0 0 | 30 32 30 33 +9 27 2 | 420 30 2 268 +2
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 27 +6 28 0 | 848 39 0 213 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 22 +5 28 0 | 695 18 0 63 0
DEC-26 6000 C 0 0 0 0 0 | 19 19 19 19 +5 28 2 | 833 19 2 1063 +2
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 15 +3 28 0 | 337 16 0 620 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 13 +3 29 0 | 800 15 0 140 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 11 +3 29 0 | 366 53 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 9 +2 29 0 | 1000 6 0 59 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 7 +1 29 0 | 529 38 0 91 0
DEC-26 6600 C 0 0 0 0 0 | 6 6 6 6 +1 30 2 | 495 6 2 91 +2
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 474 4 0 98 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 4 0 30 0 | 440 4 0 88 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 4 +1 31 0 | 410 60 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 3 0 31 0 | 389 21 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 3 +1 32 0 | 231 6 0 41 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2 0 31 0 | 475 7 0 17 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 2 0 33 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 163 11 0 27 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 100 9 0 59 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 501 9 0 42 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 270 7 0 36 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 130 8 0 50 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 30 11 0 31 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 14 10 0 28 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 165 11 0 66 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 9 0 26 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 16 10 0 30 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 110 7 0 63 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 19 9 0 12 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 88 5 0 88 0
TOTAL CALL 0 | TOTAL CALL 64 | TOTAL CALL 64 34605 +5
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 0 45 0 | 45 6 0 147 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 5 0 43 0 | 31 18 0 54 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 6 0 42 0 | 78 11 0 37 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 7 -1 40 0 | 49 9 0 33 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 9 -1 39 0 | 112 11 0 15 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 11 -1 38 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 13 -2 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 16 -3 35 0 | 0 0 0 0 0
DEC-26 3350 P 0 0 0 0 0 | 0 0 0 19 -2 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 21 -4 34 0 | 0 0 0 0 0
DEC-26 3450 P 0 0 0 0 0 | 0 0 0 23 -4 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 25 -5 33 0 | 0 0 0 0 0
DEC-26 3550 P 0 0 0 0 0 | 0 0 0 28 -6 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 31 -7 32 0 | 118 70 0 13 0
DEC-26 3650 P 0 0 0 0 0 | 0 0 0 35 -7 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 39 -8 31 0 | 169 105 0 3 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 42 -11 30 0 | 106 106 0 1 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 48 -11 30 0 | 108 102 0 170 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 53 -13 29 0 | 191 174 0 68 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 60 -15 29 0 | 166 61 0 39 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 68 -16 29 0 | 191 69 0 152 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 76 -18 28 0 | 236 70 0 5232 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 85 -20 28 0 | 220 90 0 177 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 96 -22 28 0 | 149 93 0 1091 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 107 -25 28 0 | 273 99 0 87 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 120 -27 27 0 | 225 105 0 3233 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 134 -30 27 0 | 195 115 0 77 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 150 -32 27 0 | 388 122 0 645 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 167 -35 27 0 | 265 133 0 78 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 186 -37 27 0 | 406 144 0 145 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 206 -41 27 0 | 395 184 0 67 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 227 -43 26 0 | 416 194 0 591 0
DEC-26 4550 P 0 0 0 0 0 | 250 250 250 251 -46 26 1 | 432 239 1 203 0
DEC-26 4600 P 0 0 0 0 0 | 278 278 278 276 -49 26 1 | 484 252 1 5805 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 300 -55 26 0 | 490 260 0 108 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 329 -59 26 0 | 526 272 0 6523 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 360 -59 26 0 | 445 272 0 150 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 391 -62 26 0 | 538 215 0 1852 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 424 -65 26 0 | 506 310 0 899 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 458 -68 26 0 | 575 364 0 2596 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 494 -70 26 0 | 510 399 0 483 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 530 -68 26 0 | 650 270 0 8624 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 607 -78 26 0 | 445 328 0 1440 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 688 -82 27 0 | 1009 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 772 -86 27 0 | 635 397 0 219 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 859 -89 27 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 948 -92 27 0 | 1039 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1039 -94 28 0 | 1350 497 0 104 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1132 -96 28 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1226 -98 28 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1322 -98 29 0 | 1622 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1418 -99 29 0 | 1720 621 0 75 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1515 -100 29 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1612 -101 30 0 | 1495 1266 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1710 -102 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1808 -102 30 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1907 -102 31 0 | 1700 1700 0 3 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2006 -102 32 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 2105 -103 32 0 | 2060 2060 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2204 -103 33 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2303 -103 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2403 -103 34 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2502 -104 34 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2602 -103 35 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2801 -104 36 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3001 -103 37 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3200 -104 38 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3400 -104 39 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3600 -104 41 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3800 -104 42 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 4000 -103 43 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 4200 -103 45 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4400 -103 46 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4600 -103 47 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4800 -103 49 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 5000 -103 50 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 5200 -103 51 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5399 -104 50 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 44127 0
| MONTH PUT/CALL RATIO 0.03
| MONTH TOTAL 66 78732 +5
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 1337 +97 33 0 | 0 0 0 0 0
MAR-27 3400 C 0 0 0 0 0 | 0 0 0 1291 +96 33 0 | 1609 1498 0 0 0
MAR-27 3450 C 0 0 0 0 0 | 0 0 0 1246 +96 32 0 | 1556 1556 0 2 0
MAR-27 3500 C 0 0 0 0 0 | 0 0 0 1201 +96 32 0 | 0 0 0 0 0
MAR-27 3550 C 0 0 0 0 0 | 0 0 0 1156 +95 32 0 | 0 0 0 0 0
MAR-27 3600 C 0 0 0 0 0 | 0 0 0 1112 +94 31 0 | 0 0 0 0 0
MAR-27 3650 C 0 0 0 0 0 | 0 0 0 1069 +94 31 0 | 0 0 0 0 0
MAR-27 3700 C 0 0 0 0 0 | 0 0 0 1026 +93 31 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 984 +93 30 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 942 +91 30 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 901 +90 30 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 861 +89 29 0 | 1092 1092 0 1 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 822 +88 29 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 784 +86 29 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 746 +84 29 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 710 +83 29 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 674 +80 28 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 640 +79 28 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 607 +77 28 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 574 +74 28 0 | 0 0 0 2 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 543 +71 28 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 513 +68 28 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 484 +67 27 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 457 +67 27 0 | 536 511 0 47 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 431 +63 27 0 | 411 411 0 24 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 404 +56 27 0 | 700 375 0 665 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 382 +56 27 0 | 674 657 0 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 359 +54 27 0 | 649 459 0 2221 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 338 +52 27 0 | 624 449 0 29 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 319 +50 27 0 | 601 339 0 651 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 299 +48 27 0 | 684 563 0 120 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 279 +44 27 0 | 619 261 0 603 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 260 +40 27 0 | 594 593 0 13 0
MAR-27 5000 C 0 0 0 0 0 | 245 245 245 245 +40 27 1 | 705 227 1 343 +1
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 215 +36 27 0 | 453 453 0 14 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 189 +34 27 0 | 232 200 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 165 +30 27 0 | 394 280 0 4 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 144 +26 27 0 | 574 194 0 135 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 126 +23 27 0 | 488 108 0 61 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 111 +21 28 0 | 308 306 0 67 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 98 +21 28 0 | 259 259 0 422 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 85 +17 28 0 | 378 71 0 33 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 75 +16 28 0 | 217 215 0 42 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 68 +16 29 0 | 276 188 0 22 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 59 +14 29 0 | 120 120 0 1 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 51 +11 29 0 | 215 169 0 144 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 44 +9 29 0 | 124 115 0 1 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 5723 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 3350 P 0 0 0 0 0 | 0 0 0 49 -9 34 0 | 54 52 0 2 0
MAR-27 3400 P 0 0 0 0 0 | 0 0 0 53 -9 33 0 | 0 0 0 0 0
MAR-27 3450 P 0 0 0 0 0 | 0 0 0 58 -9 33 0 | 0 0 0 0 0
MAR-27 3500 P 0 0 0 0 0 | 0 0 0 63 -8 32 0 | 0 0 0 0 0
MAR-27 3550 P 0 0 0 0 0 | 0 0 0 68 -10 32 0 | 0 0 0 0 0
MAR-27 3600 P 0 0 0 0 0 | 0 0 0 73 -12 31 0 | 78 78 0 10 0
MAR-27 3650 P 0 0 0 0 0 | 0 0 0 80 -12 31 0 | 0 0 0 0 0
MAR-27 3700 P 0 0 0 0 0 | 0 0 0 87 -13 31 0 | 0 0 0 1400 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 95 -13 30 0 | 150 150 0 1 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 103 -15 30 0 | 212 148 0 2330 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 112 -16 30 0 | 208 206 0 10 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 123 -17 30 0 | 229 111 0 68 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 134 -18 29 0 | 179 175 0 114 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 146 -19 29 0 | 192 154 0 1227 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 159 -21 29 0 | 200 198 0 32 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 170 -25 29 0 | 254 213 0 64 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 185 -25 28 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 201 -29 28 0 | 245 245 0 2 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 217 -31 28 0 | 377 236 0 41 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 235 -33 28 0 | 455 215 0 50 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 257 -32 28 0 | 415 269 0 93 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 275 -35 28 0 | 437 434 0 60 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 299 -35 28 0 | 457 328 0 66 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 318 -42 28 0 | 385 323 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 342 -44 27 0 | 499 364 0 13 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 367 -47 27 0 | 468 384 0 93 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 393 -41 27 0 | 448 408 0 154 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 422 -46 27 0 | 513 443 0 2360 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 447 -56 27 0 | 545 385 0 116 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 477 -58 27 0 | 573 425 0 691 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 509 -58 27 0 | 534 449 0 113 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 540 -61 27 0 | 575 476 0 799 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 573 -63 27 0 | 547 524 0 71 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 607 -65 27 0 | 572 549 0 598 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 677 -69 27 0 | 582 567 0 57 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 750 -73 27 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 827 -76 27 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 906 -80 28 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 988 -83 28 0 | 906 903 0 2 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 1073 -84 28 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1159 -87 28 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1247 -89 28 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1337 -90 28 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1428 -92 29 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1520 -93 29 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1613 -94 29 0 | 1681 1593 0 2 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1707 -95 29 0 | 1768 1768 0 2 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10747 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 16470 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 C 0 0 0 0 0 | 0 0 0 1433 +95 34 0 | 0 0 0 0 0
JUN-27 3350 C 0 0 0 0 0 | 0 0 0 1388 +94 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1345 +94 33 0 | 0 0 0 0 0
JUN-27 3450 C 0 0 0 0 0 | 0 0 0 1301 +93 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1258 +92 32 0 | 0 0 0 0 0
JUN-27 3550 C 0 0 0 0 0 | 0 0 0 1216 +92 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1174 +91 31 0 | 0 0 0 0 0
JUN-27 3650 C 0 0 0 0 0 | 0 0 0 1133 +90 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1092 +89 31 0 | 0 0 0 0 0
JUN-27 3750 C 0 0 0 0 0 | 0 0 0 1052 +88 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1013 +87 30 0 | 1339 1339 0 1 0
JUN-27 3850 C 0 0 0 0 0 | 0 0 0 974 +85 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 937 +84 30 0 | 1558 1558 0 1 0
JUN-27 3950 C 0 0 0 0 0 | 0 0 0 900 +83 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 864 +81 30 0 | 1243 1195 0 16 0
JUN-27 4050 C 0 0 0 0 0 | 0 0 0 829 +80 29 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 795 +78 29 0 | 0 0 0 0 0
JUN-27 4150 C 0 0 0 0 0 | 0 0 0 761 +76 29 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 729 +75 29 0 | 0 0 0 0 0
JUN-27 4250 C 0 0 0 0 0 | 0 0 0 698 +73 29 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 667 +71 29 0 | 0 0 0 0 0
JUN-27 4350 C 0 0 0 0 0 | 0 0 0 638 +69 29 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 609 +65 28 0 | 0 0 0 0 0
JUN-27 4450 C 0 0 0 0 0 | 0 0 0 579 +64 28 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 553 +60 28 0 | 1540 1540 0 1 0
JUN-27 4550 C 0 0 0 0 0 | 0 0 0 527 +60 28 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 506 +59 28 0 | 710 608 0 0 0
JUN-27 4650 C 0 0 0 0 0 | 0 0 0 480 +54 28 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 462 +60 28 0 | 686 528 0 42 0
JUN-27 4750 C 0 0 0 0 0 | 0 0 0 439 +57 28 0 | 547 534 0 24 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 418 +55 28 0 | 938 508 0 1321 0
JUN-27 4850 C 0 0 0 0 0 | 0 0 0 395 +50 28 0 | 548 546 0 28 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 379 +51 28 0 | 525 524 0 39 0
JUN-27 4950 C 0 0 0 0 0 | 0 0 0 359 +47 28 0 | 504 503 0 9 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 342 +46 28 0 | 679 479 0 58 0
JUN-27 5100 C 0 0 0 0 0 | 0 0 0 306 +39 28 0 | 493 448 0 2 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 279 +41 28 0 | 385 310 0 5 0
JUN-27 5300 C 0 0 0 0 0 | 0 0 0 253 +39 28 0 | 280 280 0 1 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 230 +35 28 0 | 0 0 0 0 0
JUN-27 5500 C 0 0 0 0 0 | 0 0 0 208 +35 28 0 | 398 218 0 26 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 188 +32 28 0 | 321 321 0 2 0
JUN-27 5700 C 0 0 0 0 0 | 0 0 0 169 +28 28 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 150 +23 28 0 | 309 240 0 3 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 137 +23 29 0 | 250 250 0 1 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 125 +21 29 0 | 869 146 0 46 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 113 +20 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 102 +18 29 0 | 335 152 0 4 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 92 +16 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 84 +15 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 69 +12 29 0 | 730 602 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 57 +10 30 0 | 185 138 0 6 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 48 +9 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 40 +8 30 0 | 635 562 0 1 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 33 +6 30 0 | 48 39 0 4 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 28 +6 31 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 23 +4 31 0 | 42 42 0 1 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 20 +4 31 0 | 58 43 0 12 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 17 +4 32 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 14 +3 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 12 +2 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 10 +2 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 9 +2 32 0 | 25 25 0 1 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 8 +2 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 7 +2 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 6 +1 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 5 +1 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 4 +1 33 0 | 230 9 0 67 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1729 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 79 -9 34 0 | 141 80 0 2008 0
JUN-27 3350 P 0 0 0 0 0 | 0 0 0 85 -10 33 0 | 103 99 0 10 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 91 -10 33 0 | 137 136 0 54 0
JUN-27 3450 P 0 0 0 0 0 | 0 0 0 97 -11 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 104 -11 32 0 | 135 135 0 0 0
JUN-27 3550 P 0 0 0 0 0 | 0 0 0 112 -12 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 121 -12 32 0 | 173 106 0 62 0
JUN-27 3650 P 0 0 0 0 0 | 0 0 0 131 -12 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 138 -16 31 0 | 195 195 0 7 0
JUN-27 3750 P 0 0 0 0 0 | 0 0 0 151 -14 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 159 -19 30 0 | 0 0 0 0 0
JUN-27 3850 P 0 0 0 0 0 | 0 0 0 171 -20 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 183 -21 30 0 | 243 214 0 46 0
JUN-27 3950 P 0 0 0 0 0 | 0 0 0 194 -25 30 0 | 265 228 0 48 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 210 -24 30 0 | 241 190 0 302 0
JUN-27 4050 P 0 0 0 0 0 | 0 0 0 223 -25 29 0 | 301 301 0 13 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 242 -26 29 0 | 338 270 0 113 0
JUN-27 4150 P 0 0 0 0 0 | 0 0 0 256 -28 29 0 | 287 287 0 17 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 273 -30 29 0 | 319 272 0 40 0
JUN-27 4250 P 0 0 0 0 0 | 0 0 0 293 -31 29 0 | 265 265 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 316 -30 29 0 | 407 327 0 43 0
JUN-27 4350 P 0 0 0 0 0 | 0 0 0 333 -34 29 0 | 398 379 0 70 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 358 -34 29 0 | 418 310 0 120 0
JUN-27 4450 P 0 0 0 0 0 | 0 0 0 378 -37 28 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 400 400 395 402 -39 28 4 | 482 325 4 39 +4
JUN-27 4550 P 0 0 0 0 0 | 0 0 0 425 -44 28 0 | 419 419 0 22 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 449 -47 28 0 | 499 392 0 84 0
JUN-27 4650 P 0 0 0 0 0 | 0 0 0 476 -47 28 0 | 465 465 0 1 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 506 -39 28 0 | 544 422 0 1670 0
JUN-27 4750 P 0 0 0 0 0 | 0 0 0 530 -45 28 0 | 503 478 0 54 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 559 -47 28 0 | 540 437 0 1695 0
JUN-27 4850 P 0 0 0 0 0 | 0 0 0 588 -57 28 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 618 -60 28 0 | 636 631 0 28 0
JUN-27 4950 P 0 0 0 0 0 | 0 0 0 655 -56 28 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 688 -58 28 0 | 689 502 0 86 0
JUN-27 5100 P 0 0 0 0 0 | 0 0 0 755 -61 28 0 | 981 981 0 2 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 826 -64 28 0 | 1093 775 0 3 0
JUN-27 5300 P 0 0 0 0 0 | 0 0 0 899 -67 28 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 975 -69 28 0 | 1013 903 0 1 0
JUN-27 5500 P 0 0 0 0 0 | 0 0 0 1053 -72 28 0 | 1088 1088 0 2 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1133 -74 28 0 | 0 0 0 0 0
JUN-27 5700 P 0 0 0 0 0 | 0 0 0 1215 -77 28 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1299 -79 29 0 | 1339 724 0 44 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 1384 -81 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1471 -83 29 0 | 1511 827 0 73 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 1559 -85 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1648 -87 29 0 | 0 0 0 0 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 1739 -88 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1830 -89 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2016 -91 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2204 -93 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2394 -95 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2586 -96 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2779 -98 30 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2974 -99 31 0 | 3106 2804 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3170 -99 31 0 | 3314 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3366 -100 31 0 | 3356 2510 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3563 -101 32 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3760 -102 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3958 -102 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 4157 -102 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4355 -103 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4554 -103 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4753 -103 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4952 -103 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 5151 -103 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5351 -103 34 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 6778 +4
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 4 8507 +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
SEP-27 3550 C 0 0 0 0 0 | 0 0 0 1291 +89 32 0 | 0 0 0 0 0
SEP-27 3600 C 0 0 0 0 0 | 0 0 0 1250 +88 31 0 | 0 0 0 0 0
SEP-27 3650 C 0 0 0 0 0 | 0 0 0 1210 +87 31 0 | 0 0 0 0 0
SEP-27 3700 C 0 0 0 0 0 | 0 0 0 1171 +86 31 0 | 0 0 0 0 0
SEP-27 3750 C 0 0 0 0 0 | 0 0 0 1132 +85 31 0 | 0 0 0 0 0
SEP-27 3800 C 0 0 0 0 0 | 0 0 0 1095 +85 30 0 | 0 0 0 0 0
SEP-27 3850 C 0 0 0 0 0 | 0 0 0 1057 +83 30 0 | 0 0 0 0 0
SEP-27 3900 C 0 0 0 0 0 | 0 0 0 1021 +82 30 0 | 0 0 0 0 0
SEP-27 3950 C 0 0 0 0 0 | 0 0 0 985 +81 30 0 | 0 0 0 0 0
SEP-27 4000 C 0 0 0 0 0 | 0 0 0 951 +80 30 0 | 0 0 0 0 0
SEP-27 4050 C 0 0 0 0 0 | 0 0 0 917 +79 29 0 | 0 0 0 0 0
SEP-27 4100 C 0 0 0 0 0 | 0 0 0 884 +78 29 0 | 0 0 0 0 0
SEP-27 4150 C 0 0 0 0 0 | 0 0 0 851 +75 29 0 | 0 0 0 0 0
SEP-27 4200 C 0 0 0 0 0 | 0 0 0 820 +74 29 0 | 0 0 0 0 0
SEP-27 4250 C 0 0 0 0 0 | 0 0 0 790 +74 29 0 | 0 0 0 0 0
SEP-27 4300 C 0 0 0 0 0 | 0 0 0 760 +72 29 0 | 0 0 0 0 0
SEP-27 4350 C 0 0 0 0 0 | 0 0 0 731 +71 29 0 | 0 0 0 0 0
SEP-27 4400 C 0 0 0 0 0 | 0 0 0 703 +70 29 0 | 0 0 0 0 0
SEP-27 4450 C 0 0 0 0 0 | 0 0 0 679 +70 29 0 | 0 0 0 0 0
SEP-27 4500 C 0 0 0 0 0 | 0 0 0 649 +65 29 0 | 0 0 0 0 0
SEP-27 4550 C 0 0 0 0 0 | 0 0 0 624 +64 29 0 | 0 0 0 0 0
SEP-27 4600 C 0 0 0 0 0 | 0 0 0 601 +63 29 0 | 0 0 0 0 0
SEP-27 4650 C 0 0 0 0 0 | 0 0 0 576 +60 28 0 | 0 0 0 0 0
SEP-27 4700 C 0 0 0 0 0 | 0 0 0 555 +61 29 0 | 0 0 0 0 0
SEP-27 4750 C 0 0 0 0 0 | 0 0 0 535 +61 29 0 | 0 0 0 0 0
SEP-27 4800 C 0 0 0 0 0 | 0 0 0 511 +56 28 0 | 0 0 0 0 0
SEP-27 4850 C 0 0 0 0 0 | 0 0 0 491 +54 28 0 | 0 0 0 0 0
SEP-27 4900 C 0 0 0 0 0 | 0 0 0 469 +50 28 0 | 0 0 0 0 0
SEP-27 4950 C 0 0 0 0 0 | 0 0 0 452 +52 28 0 | 0 0 0 0 0
SEP-27 5000 C 0 0 0 0 0 | 0 0 0 432 +49 28 0 | 0 0 0 0 0
SEP-27 5100 C 0 0 0 0 0 | 0 0 0 398 +45 28 0 | 0 0 0 0 0
SEP-27 5200 C 0 0 0 0 0 | 0 0 0 369 +44 29 0 | 0 0 0 0 0
SEP-27 5300 C 0 0 0 0 0 | 0 0 0 339 +42 29 0 | 0 0 0 0 0
SEP-27 5400 C 0 0 0 0 0 | 0 0 0 309 +36 28 0 | 0 0 0 0 0
SEP-27 5500 C 0 0 0 0 0 | 0 0 0 287 +37 29 0 | 0 0 0 0 0
SEP-27 5600 C 0 0 0 0 0 | 0 0 0 262 +32 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
SEP-27 3550 P 0 0 0 0 0 | 0 0 0 151 -14 32 0 | 0 0 0 0 0
SEP-27 3600 P 0 0 0 0 0 | 0 0 0 160 -15 31 0 | 0 0 0 0 0
SEP-27 3650 P 0 0 0 0 0 | 0 0 0 170 -16 31 0 | 0 0 0 0 0
SEP-27 3700 P 0 0 0 0 0 | 0 0 0 181 -17 31 0 | 0 0 0 1600 0
SEP-27 3750 P 0 0 0 0 0 | 0 0 0 192 -18 31 0 | 0 0 0 0 0
SEP-27 3800 P 0 0 0 0 0 | 0 0 0 204 -19 30 0 | 0 0 0 0 0
SEP-27 3850 P 0 0 0 0 0 | 0 0 0 217 -20 30 0 | 0 0 0 0 0
SEP-27 3900 P 0 0 0 0 0 | 0 0 0 231 -21 30 0 | 0 0 0 0 0
SEP-27 3950 P 0 0 0 0 0 | 0 0 0 245 -23 30 0 | 0 0 0 0 0
SEP-27 4000 P 0 0 0 0 0 | 0 0 0 260 -26 30 0 | 278 278 0 10 0
SEP-27 4050 P 0 0 0 0 0 | 0 0 0 276 -24 29 0 | 0 0 0 0 0
SEP-27 4100 P 0 0 0 0 0 | 0 0 0 295 -27 29 0 | 292 292 0 10 0
SEP-27 4150 P 0 0 0 0 0 | 0 0 0 312 -29 29 0 | 335 335 0 10 0
SEP-27 4200 P 0 0 0 0 0 | 0 0 0 330 -31 29 0 | 0 0 0 0 0
SEP-27 4250 P 0 0 0 0 0 | 0 0 0 350 -29 29 0 | 0 0 0 0 0
SEP-27 4300 P 0 0 0 0 0 | 0 0 0 371 -30 29 0 | 0 0 0 0 0
SEP-27 4350 P 0 0 0 0 0 | 0 0 0 388 -35 29 0 | 0 0 0 0 0
SEP-27 4400 P 0 0 0 0 0 | 0 0 0 411 -36 29 0 | 0 0 0 0 0
SEP-27 4450 P 0 0 0 0 0 | 0 0 0 437 -35 29 0 | 0 0 0 0 0
SEP-27 4500 P 0 0 0 0 0 | 0 0 0 458 -41 29 0 | 0 0 0 0 0
SEP-27 4550 P 0 0 0 0 0 | 0 0 0 483 -40 28 0 | 0 0 0 0 0
SEP-27 4600 P 0 0 0 0 0 | 0 0 0 512 -39 29 0 | 0 0 0 0 0
SEP-27 4650 P 0 0 0 0 0 | 0 0 0 536 -43 28 0 | 0 0 0 0 0
SEP-27 4700 P 0 0 0 0 0 | 0 0 0 563 -40 28 0 | 0 0 0 0 0
SEP-27 4750 P 0 0 0 0 0 | 0 0 0 591 -42 28 0 | 0 0 0 0 0
SEP-27 4800 P 0 0 0 0 0 | 0 0 0 619 -43 28 0 | 0 0 0 0 0
SEP-27 4850 P 0 0 0 0 0 | 0 0 0 649 -50 28 0 | 0 0 0 0 0
SEP-27 4900 P 0 0 0 0 0 | 0 0 0 678 -53 28 0 | 0 0 0 0 0
SEP-27 4950 P 0 0 0 0 0 | 0 0 0 711 -52 28 0 | 0 0 0 0 0
SEP-27 5000 P 0 0 0 0 0 | 0 0 0 743 -54 28 0 | 0 0 0 0 0
SEP-27 5100 P 0 0 0 0 0 | 0 0 0 808 -57 28 0 | 0 0 0 0 0
SEP-27 5200 P 0 0 0 0 0 | 0 0 0 876 -60 28 0 | 0 0 0 0 0
SEP-27 5300 P 0 0 0 0 0 | 0 0 0 947 -63 28 0 | 0 0 0 0 0
SEP-27 5400 P 0 0 0 0 0 | 0 0 0 1020 -65 28 0 | 0 0 0 0 0
SEP-27 5500 P 0 0 0 0 0 | 0 0 0 1095 -68 29 0 | 0 0 0 0 0
SEP-27 5600 P 0 0 0 0 0 | 0 0 0 1172 -71 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1630 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1630 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 C 0 0 0 0 0 | 0 0 0 1485 +90 33 0 | 0 0 0 0 0
DEC-27 3500 C 0 0 0 0 0 | 0 0 0 1402 +89 32 0 | 0 0 0 0 0
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 1322 +87 31 0 | 1713 1675 0 2 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1244 +86 31 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1169 +84 30 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1097 +82 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1028 +80 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 962 +78 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 899 +75 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 840 +72 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 784 +70 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 731 +67 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 681 +64 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 634 +61 28 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 591 +58 28 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 550 +55 28 0 | 831 811 0 52 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 512 +53 28 0 | 787 787 0 19 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 443 +47 28 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 384 +42 28 0 | 922 369 0 20 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 333 +38 29 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 289 +33 29 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 251 +29 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 218 +26 29 0 | 928 928 0 4 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 190 +23 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 166 +20 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 146 +19 30 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 128 +16 30 0 | 322 321 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 112 +14 30 0 | 0 0 0 2 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 99 +13 30 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 87 +11 30 0 | 239 238 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 77 +10 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 69 +10 31 0 | 72 72 0 1 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 61 +8 31 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 0 161 -13 33 0 | 170 170 0 1 0
DEC-27 3500 P 0 0 0 0 0 | 0 0 0 179 -14 32 0 | 0 0 0 0 0
DEC-27 3600 P 0 0 0 0 0 | 0 0 0 198 -16 31 0 | 215 205 0 43 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 221 -17 31 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 246 -19 30 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 273 -22 30 0 | 321 289 0 63 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 304 -24 30 0 | 367 302 0 43 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 339 -25 29 0 | 404 331 0 79 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 376 -28 29 0 | 442 363 0 167 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 416 -31 29 0 | 475 403 0 61 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 460 -34 29 0 | 442 438 0 14 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 507 -37 29 0 | 482 479 0 39 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 558 -39 29 0 | 604 531 0 69 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 611 -42 28 0 | 651 572 0 189 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 667 -45 28 0 | 635 610 0 156 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 726 -48 28 0 | 692 550 0 289 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 788 -51 28 0 | 731 728 0 65 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 920 -56 28 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1060 -62 28 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1209 -66 29 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1365 -70 29 0 | 1394 925 0 28 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1527 -74 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1695 -77 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1867 -80 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 2043 -83 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2222 -85 30 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2404 -87 30 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2589 -89 30 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2776 -90 30 0 | 2895 2895 0 2 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2964 -92 30 0 | 3100 2949 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 3154 -93 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3345 -94 31 0 | 3336 3040 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3538 -95 31 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 1618 +89 33 0 | 0 0 0 0 0
JUN-28 3500 C 0 0 0 0 0 | 0 0 0 1537 +87 32 0 | 0 0 0 0 0
JUN-28 3600 C 0 0 0 0 0 | 0 0 0 1459 +87 31 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1383 +85 31 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1310 +84 30 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1240 +83 30 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1172 +80 30 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1107 +78 29 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1046 +76 29 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 987 +74 29 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 932 +72 29 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 879 +69 29 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 829 +66 29 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 782 +64 28 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 738 +62 28 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 696 +59 28 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 657 +57 28 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 585 +52 28 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 522 +47 28 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 466 +43 29 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 417 +39 29 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 374 +36 29 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 336 +33 29 0 | 470 470 0 1 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 302 +29 29 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 273 +28 29 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 246 +25 30 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 223 +23 30 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 202 +21 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 0 225 -14 33 0 | 0 0 0 0 0
JUN-28 3500 P 0 0 0 0 0 | 0 0 0 244 -15 32 0 | 0 0 0 0 0
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 266 -16 31 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 290 -17 31 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 317 -19 30 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 346 -21 30 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 379 -22 30 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 414 -25 29 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 453 -26 29 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 494 -29 29 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 539 -31 29 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 586 -33 29 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 636 -36 29 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 689 -39 28 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 745 -41 28 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 803 -44 28 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 864 -46 28 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 992 -51 28 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1129 -55 28 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1273 -60 29 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1424 -64 29 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1581 -67 29 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1743 -70 29 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1909 -73 29 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 2079 -76 29 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2253 -78 30 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2430 -80 30 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2609 -82 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 1745 +88 33 0 | 0 0 0 0 0
DEC-28 3500 C 0 0 0 0 0 | 0 0 0 1665 +87 32 0 | 0 0 0 0 0
DEC-28 3600 C 0 0 0 0 0 | 0 0 0 1588 +86 31 0 | 0 0 0 0 0
DEC-28 3700 C 0 0 0 0 0 | 0 0 0 1514 +86 31 0 | 0 0 0 0 0
DEC-28 3800 C 0 0 0 0 0 | 0 0 0 1441 +84 30 0 | 0 0 0 0 0
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 1372 +83 30 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 1305 +81 30 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 1242 +80 29 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 1181 +78 29 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 1123 +76 29 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 1067 +73 29 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 1015 +71 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 965 +69 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 918 +67 28 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 873 +64 28 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 831 +62 28 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 791 +60 28 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 718 +56 28 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 652 +51 28 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 593 +47 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 541 +44 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 494 +40 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 452 +37 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 415 +35 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 0 282 -14 33 0 | 0 0 0 0 0
DEC-28 3500 P 0 0 0 0 0 | 0 0 0 302 -15 32 0 | 0 0 0 0 0
DEC-28 3600 P 0 0 0 0 0 | 0 0 0 325 -16 31 0 | 0 0 0 0 0
DEC-28 3700 P 0 0 0 0 0 | 0 0 0 350 -17 31 0 | 0 0 0 0 0
DEC-28 3800 P 0 0 0 0 0 | 0 0 0 378 -18 30 0 | 0 0 0 0 0
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 409 -19 30 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 442 -21 30 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 479 -22 29 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 518 -24 29 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 560 -26 29 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 604 -29 29 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 652 -31 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 702 -33 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 755 -35 28 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 810 -38 28 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 868 -40 28 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 928 -42 28 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 1055 -46 28 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 1189 -51 28 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 1330 -55 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 1478 -58 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1631 -62 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1789 -65 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1952 -67 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 0.25
MARKET TOTAL 2723 214949 +1269
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED