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 4450 574 45 24 45 31 608 -1
P SEP-26 4300 522 84 24 118 80 2518 0
C SEP-26 4300 267 109 25 111 80 265 -1
P SEP-26 3750 257 5 36 6 5 293 +1
C SEP-26 4350 224 83 25 86 63 226 -1
C SEP-26 4700 157 9 26 9 6 6189 -1
C SEP-26 5000 100 2 31 3 3 3467 -1
C SEP-26 4500 92 33 24 35 23 3952 -1
C SEP-26 4400 84 62 24 66 44 134 -1
C SEP-26 4600 70 17 25 18 12 1312 -1
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 SEP 2026, THURSDAY 11 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 0 976 0 57 0 | 0 0 0 0 0
SEP-26 3400 C 0 0 0 0 0 | 0 0 0 926 -1 54 0 | 0 0 0 0 0
SEP-26 3450 C 0 0 0 0 0 | 0 0 0 876 -1 51 0 | 0 0 0 0 0
SEP-26 3500 C 0 0 0 0 0 | 0 0 0 827 0 50 0 | 0 0 0 0 0
SEP-26 3550 C 0 0 0 0 0 | 0 0 0 777 0 47 0 | 0 0 0 0 0
SEP-26 3600 C 0 0 0 0 0 | 0 0 0 727 -1 44 0 | 0 0 0 0 0
SEP-26 3650 C 0 0 0 0 0 | 0 0 0 678 0 43 0 | 0 0 0 0 0
SEP-26 3700 C 0 0 0 0 0 | 0 0 0 629 0 41 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 580 0 39 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 531 0 37 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 483 0 36 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 435 0 34 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 388 0 32 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 342 0 31 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 297 0 30 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 254 0 29 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 213 0 28 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 172 -7 26 0 | 339 173 0 9 0
SEP-26 4250 C 0 0 0 0 0 | 113 113 105 139 -5 26 14 | 138 105 14 11 +10
SEP-26 4300 C 0 0 0 0 0 | 80 111 80 109 -1 25 267 | 286 80 267 265 +254
SEP-26 4350 C 0 0 0 0 0 | 63 86 63 83 -1 25 224 | 86 63 224 226 +220
SEP-26 4400 C 0 0 0 0 0 | 46 66 44 62 -1 24 84 | 663 44 84 134 +4
SEP-26 4450 C 0 0 0 0 0 | 35 45 31 45 -1 24 574 | 213 31 574 608 +554
SEP-26 4500 C 0 0 0 0 0 | 23 35 23 33 -1 24 92 | 480 23 92 3952 +77
SEP-26 4550 C 0 0 0 0 0 | 17 17 17 23 -2 24 3 | 424 17 3 1847 0
SEP-26 4600 C 0 0 0 0 0 | 12 18 12 17 -1 25 70 | 396 12 70 1312 +18
SEP-26 4650 C 0 0 0 0 0 | 9 11 9 13 -1 26 24 | 352 9 24 586 -2
SEP-26 4700 C 0 0 0 0 0 | 7 9 6 9 -1 26 157 | 512 6 157 6189 -48
SEP-26 4750 C 0 0 0 0 0 | 5 7 5 7 -1 27 17 | 440 5 17 214 0
SEP-26 4800 C 0 0 0 0 0 | 4 4 4 5 -1 27 8 | 520 4 8 439 0
SEP-26 4850 C 0 0 0 0 0 | 3 4 3 4 -1 28 19 | 470 3 19 275 0
SEP-26 4900 C 0 0 0 0 0 | 3 3 3 3 -1 29 8 | 610 3 8 3261 -6
SEP-26 4950 C 0 0 0 0 0 | 3 3 3 2 -1 29 26 | 478 3 26 172 +22
SEP-26 5000 C 0 0 0 0 0 | 3 3 3 2 -1 31 100 | 553 3 100 3467 +100
SEP-26 5100 C 0 0 0 0 0 | 2 2 2 1 -1 31 3 | 387 2 3 1507 0
SEP-26 5200 C 0 0 0 0 0 | 2 2 2 1 0 34 1 | 455 2 1 3330 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 301 3 0 4762 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 764 2 0 3126 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1220 2 0 1900 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 712 1 0 104 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 643 1 0 1135 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 807 2 0 1569 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 715 1 0 285 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 900 5 0 1592 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 699 4 0 99 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 806 4 0 403 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 883 3 0 147 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 721 3 0 118 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 228 3 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 212 3 0 65 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 461 9 0 65 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 314 8 0 277 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 11 9 0 26 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 10 6 0 27 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 203 10 0 8 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 10 7 0 8 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 579 9 0 18 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 11 10 0 12 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 18 10 0 40 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 168 8 0 16 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 139 16 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 148 11 0 70 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 14 12 0 14 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 15 9 0 28 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 68 10 0 89 0
TOTAL CALL 0 | TOTAL CALL 1691 | TOTAL CALL 1691 43901 +1203
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 | 2 2 2 1 0 47 4 | 30 2 4 178 +4
SEP-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 20 4 0 36 0
SEP-26 3450 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 48 11 0 13 0
SEP-26 3550 P 0 0 0 0 0 | 4 4 4 2 +1 41 64 | 4 4 64 64 +64
SEP-26 3600 P 0 0 0 0 0 | 4 4 4 2 0 38 12 | 7 3 12 20 -2
SEP-26 3650 P 0 0 0 0 0 | 0 0 0 3 +1 38 0 | 25 4 0 24 0
SEP-26 3700 P 0 0 0 0 0 | 6 6 6 4 +1 37 10 | 96 4 10 567 -10
SEP-26 3750 P 0 0 0 0 0 | 5 6 5 5 +1 36 257 | 128 4 257 293 +257
SEP-26 3800 P 0 0 0 0 0 | 7 7 7 6 +1 34 15 | 139 4 15 74 +12
SEP-26 3850 P 0 0 0 0 0 | 9 9 9 8 +2 33 5 | 77 4 5 11 0
SEP-26 3900 P 0 0 0 0 0 | 14 14 11 10 +1 32 12 | 148 6 12 38 +5
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 13 +1 31 0 | 65 7 0 105 0
SEP-26 4000 P 0 0 0 0 0 | 21 21 20 17 +2 30 2 | 184 9 2 12301 0
SEP-26 4050 P 0 0 0 0 0 | 23 23 21 22 +2 28 2 | 197 15 2 341 +1
SEP-26 4100 P 0 0 0 0 0 | 33 33 27 28 +1 27 4 | 210 10 4 282 +2
SEP-26 4150 P 0 0 0 0 0 | 47 52 39 37 +1 26 12 | 118 13 12 312 -2
SEP-26 4200 P 0 0 0 0 0 | 69 69 52 49 +1 26 8 | 237 16 8 1332 -1
SEP-26 4250 P 0 0 0 0 0 | 91 91 68 65 +1 25 48 | 252 21 48 359 +47
SEP-26 4300 P 0 0 0 0 0 | 106 118 80 84 0 24 522 | 272 26 522 2518 +168
SEP-26 4350 P 0 0 0 0 0 | 134 134 103 109 +1 24 42 | 286 32 42 216 -3
SEP-26 4400 P 0 0 0 0 0 | 176 176 140 137 -1 24 9 | 305 42 9 3219 +7
SEP-26 4450 P 0 0 0 0 0 | 212 212 172 173 +3 24 11 | 324 50 11 348 -1
SEP-26 4500 P 0 0 0 0 0 | 224 224 214 208 0 23 4 | 414 62 4 8648 0
SEP-26 4550 P 0 0 0 0 0 | 255 255 255 249 0 23 1 | 255 64 1 1503 -1
SEP-26 4600 P 0 0 0 0 0 | 300 300 300 292 0 23 7 | 300 84 7 1834 0
SEP-26 4650 P 0 0 0 0 0 | 386 386 330 338 +1 24 2 | 410 95 2 125 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 384 0 24 6 | 447 101 6 3735 -6
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 432 0 24 0 | 504 119 0 345 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 480 0 23 0 | 453 150 0 3685 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 529 0 23 0 | 560 171 0 473 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 578 0 0 0 | 356 175 0 2317 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 627 0 0 0 | 597 282 0 201 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 677 0 0 0 | 686 192 0 1513 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 776 0 0 0 | 836 250 0 602 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 876 +1 0 0 | 617 291 0 2998 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 975 0 0 0 | 809 317 0 389 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 1075 0 0 0 | 852 325 0 981 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 1175 +1 0 0 | 938 400 0 1289 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 1275 +1 0 0 | 988 451 0 36 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 1375 +1 0 0 | 1116 525 0 220 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1475 +1 0 0 | 1220 549 0 281 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1575 +1 0 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1675 +1 0 0 | 1460 651 0 151 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1775 +1 0 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1875 +1 0 0 | 1271 741 0 64 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1975 +1 0 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 2075 +1 0 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 2175 +1 0 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 2275 +1 0 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 2375 +1 0 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 2475 +1 0 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2575 +1 0 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2675 +1 0 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2775 +1 0 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2875 +1 0 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2975 +1 0 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 3075 +1 0 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 3175 +1 0 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 3275 +1 0 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 3375 +1 0 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 3475 +1 0 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3575 +1 0 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3675 +1 0 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3775 +1 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1059 | TOTAL PUT 1059 54183 +541
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 2750 98084 +1744
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 3400 C - - - - - | 0 0 0 940 - 39 0 | 0 0 0 0 -
OCT-26 3450 C - - - - - | 0 0 0 891 - 37 0 | 0 0 0 0 -
OCT-26 3500 C 0 0 0 0 0 | 0 0 0 843 -1 37 0 | 0 0 0 0 0
OCT-26 3550 C 0 0 0 0 0 | 0 0 0 795 -1 36 0 | 0 0 0 0 0
OCT-26 3600 C 0 0 0 0 0 | 0 0 0 747 -1 35 0 | 0 0 0 0 0
OCT-26 3650 C 0 0 0 0 0 | 0 0 0 699 -1 34 0 | 0 0 0 0 0
OCT-26 3700 C 0 0 0 0 0 | 0 0 0 652 -1 33 0 | 0 0 0 0 0
OCT-26 3750 C 0 0 0 0 0 | 0 0 0 606 0 32 0 | 0 0 0 0 0
OCT-26 3800 C 0 0 0 0 0 | 0 0 0 560 0 31 0 | 0 0 0 0 0
OCT-26 3850 C 0 0 0 0 0 | 0 0 0 515 0 30 0 | 0 0 0 0 0
OCT-26 3900 C 0 0 0 0 0 | 0 0 0 471 0 30 0 | 0 0 0 0 0
OCT-26 3950 C 0 0 0 0 0 | 0 0 0 429 +1 29 0 | 0 0 0 0 0
OCT-26 4000 C 0 0 0 0 0 | 0 0 0 387 0 29 0 | 0 0 0 0 0
OCT-26 4050 C 0 0 0 0 0 | 0 0 0 347 0 28 0 | 0 0 0 0 0
OCT-26 4100 C 0 0 0 0 0 | 0 0 0 309 +1 27 0 | 0 0 0 0 0
OCT-26 4150 C 0 0 0 0 0 | 0 0 0 273 +1 27 0 | 0 0 0 0 0
OCT-26 4200 C 0 0 0 0 0 | 0 0 0 242 0 27 0 | 0 0 0 0 0
OCT-26 4250 C 0 0 0 0 0 | 0 0 0 203 -4 25 0 | 0 0 0 0 0
OCT-26 4300 C 0 0 0 0 0 | 152 159 145 182 0 26 9 | 232 145 9 26 +6
OCT-26 4350 C 0 0 0 0 0 | 134 156 134 155 +1 26 9 | 248 134 9 7 +4
OCT-26 4400 C 0 0 0 0 0 | 127 127 127 132 +1 26 1 | 360 127 1 36 +1
OCT-26 4450 C 0 0 0 0 0 | 0 0 0 111 +1 25 0 | 176 110 0 24 0
OCT-26 4500 C 0 0 0 0 0 | 81 82 77 94 +1 25 11 | 312 77 11 3053 +9
OCT-26 4550 C 0 0 0 0 0 | 65 83 65 79 +1 25 25 | 246 65 25 112 +16
OCT-26 4600 C 0 0 0 0 0 | 52 67 52 67 +1 26 39 | 316 52 39 202 +33
OCT-26 4650 C 0 0 0 0 0 | 45 51 45 55 0 26 4 | 353 45 4 40 0
OCT-26 4700 C 0 0 0 0 0 | 37 37 37 46 0 26 4 | 328 37 4 248 +1
OCT-26 4750 C 0 0 0 0 0 | 30 30 30 38 -1 26 1 | 369 30 1 96 0
OCT-26 4800 C 0 0 0 0 0 | 0 0 0 32 0 26 0 | 330 47 0 164 0
OCT-26 4850 C 0 0 0 0 0 | 0 0 0 27 -1 26 0 | 303 29 0 35 0
OCT-26 4900 C 0 0 0 0 0 | 23 23 23 23 0 27 2 | 160 22 2 358 0
OCT-26 4950 C 0 0 0 0 0 | 16 16 15 20 0 27 3 | 212 15 3 125 -3
OCT-26 5000 C 0 0 0 0 0 | 13 13 13 16 -1 27 13 | 252 13 13 526 0
OCT-26 5100 C 0 0 0 0 0 | 10 10 10 12 -1 28 3 | 103 10 3 68 +3
OCT-26 5200 C 0 0 0 0 0 | 8 8 8 9 -1 29 7 | 171 8 7 31 -2
OCT-26 5300 C 0 0 0 0 0 | 0 0 0 7 0 30 0 | 160 10 0 1240 0
OCT-26 5400 C 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 107 6 0 50 0
OCT-26 5500 C 0 0 0 0 0 | 5 5 5 4 0 31 2 | 99 5 2 59 -2
OCT-26 5600 C 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 99 8 0 17 0
OCT-26 5700 C 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 94 16 0 43 0
OCT-26 5800 C 0 0 0 0 0 | 0 0 0 2 0 34 0 | 41 4 0 8 0
OCT-26 5900 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 37 4 0 15 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 32 4 0 35 0
TOTAL CALL 0 | TOTAL CALL 133 | TOTAL CALL 133 6618 +66
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 3400 P - - - - - | 0 0 0 7 - 36 0 | 0 0 0 0 -
OCT-26 3450 P - - - - - | 10 10 10 9 - 36 3 | 10 10 3 3 -
OCT-26 3500 P 0 0 0 0 0 | 12 12 12 10 +1 35 8 | 36 6 8 38 +4
OCT-26 3550 P 0 0 0 0 0 | 0 0 0 12 +2 34 0 | 7 7 0 1 0
OCT-26 3600 P 0 0 0 0 0 | 0 0 0 14 +2 33 0 | 11 8 0 13 0
OCT-26 3650 P 0 0 0 0 0 | 0 0 0 17 +2 33 0 | 0 0 0 0 0
OCT-26 3700 P 0 0 0 0 0 | 0 0 0 20 +2 32 0 | 16 16 0 5 0
OCT-26 3750 P 0 0 0 0 0 | 0 0 0 23 +2 31 0 | 21 13 0 6 0
OCT-26 3800 P 0 0 0 0 0 | 0 0 0 27 +2 30 0 | 21 21 0 2 0
OCT-26 3850 P 0 0 0 0 0 | 0 0 0 32 +2 30 0 | 20 20 0 3 0
OCT-26 3900 P 0 0 0 0 0 | 43 46 42 38 +3 29 9 | 46 19 9 38 +3
OCT-26 3950 P 0 0 0 0 0 | 51 53 51 46 +3 29 6 | 134 23 6 800 0
OCT-26 4000 P 0 0 0 0 0 | 61 62 61 54 +3 28 7 | 118 24 7 38 -7
OCT-26 4050 P 0 0 0 0 0 | 0 0 0 64 +3 27 0 | 61 28 0 14 0
OCT-26 4100 P 0 0 0 0 0 | 90 90 90 77 +4 27 1 | 101 33 1 43 +1
OCT-26 4150 P 0 0 0 0 0 | 102 102 91 91 +4 27 21 | 102 47 21 31 +15
OCT-26 4200 P 0 0 0 0 0 | 105 105 105 107 +3 26 5 | 105 47 5 49 +5
OCT-26 4250 P 0 0 0 0 0 | 124 128 124 126 +4 26 10 | 137 58 10 50 0
OCT-26 4300 P 0 0 0 0 0 | 155 164 144 148 +4 26 13 | 226 57 13 178 +11
OCT-26 4350 P 0 0 0 0 0 | 215 215 167 172 +3 25 8 | 215 82 8 33 +4
OCT-26 4400 P 0 0 0 0 0 | 230 230 198 199 +3 25 5 | 230 72 5 130 +2
OCT-26 4450 P 0 0 0 0 0 | 0 0 0 230 +1 25 0 | 176 90 0 92 0
OCT-26 4500 P 0 0 0 0 0 | 0 0 0 261 +3 25 0 | 225 125 0 434 0
OCT-26 4550 P 0 0 0 0 0 | 0 0 0 296 +3 25 0 | 273 116 0 27 0
OCT-26 4600 P 0 0 0 0 0 | 380 380 380 333 +2 25 2 | 380 118 2 43 -2
OCT-26 4650 P 0 0 0 0 0 | 0 0 0 372 +2 25 0 | 296 164 0 153 0
OCT-26 4700 P 0 0 0 0 0 | 0 0 0 413 +2 25 0 | 408 150 0 59 0
OCT-26 4750 P 0 0 0 0 0 | 460 460 457 456 +2 25 2 | 460 181 2 15 -1
OCT-26 4800 P 0 0 0 0 0 | 0 0 0 500 +2 26 0 | 402 210 0 92 0
OCT-26 4850 P 0 0 0 0 0 | 0 0 0 544 +1 25 0 | 535 216 0 3 0
OCT-26 4900 P 0 0 0 0 0 | 0 0 0 590 +1 26 0 | 395 249 0 38 0
OCT-26 4950 P 0 0 0 0 0 | 0 0 0 637 +2 26 0 | 0 0 0 0 0
OCT-26 5000 P 0 0 0 0 0 | 0 0 0 684 +2 26 0 | 462 295 0 91 0
OCT-26 5100 P 0 0 0 0 0 | 0 0 0 779 +1 26 0 | 0 0 0 0 0
OCT-26 5200 P 0 0 0 0 0 | 0 0 0 876 +1 27 0 | 0 0 0 0 0
OCT-26 5300 P 0 0 0 0 0 | 0 0 0 974 +2 27 0 | 0 0 0 0 0
OCT-26 5400 P 0 0 0 0 0 | 0 0 0 1072 +1 27 0 | 0 0 0 0 0
OCT-26 5500 P 0 0 0 0 0 | 0 0 0 1171 +2 26 0 | 0 0 0 0 0
OCT-26 5600 P 0 0 0 0 0 | 0 0 0 1270 +2 0 0 | 0 0 0 0 0
OCT-26 5700 P 0 0 0 0 0 | 0 0 0 1369 +1 0 0 | 0 0 0 0 0
OCT-26 5800 P 0 0 0 0 0 | 0 0 0 1471 +4 31 0 | 1165 1165 0 8 0
OCT-26 5900 P 0 0 0 0 0 | 0 0 0 1568 +1 0 0 | 0 0 0 0 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 1668 +2 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 2530 +35
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 233 9148 +101
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 3400 C - - - - - | 0 0 0 961 - 34 0 | 0 0 0 0 -
NOV-26 3450 C - - - - - | 0 0 0 913 - 34 0 | 0 0 0 0 -
NOV-26 3500 C 0 0 0 0 0 | 0 0 0 866 +2 33 0 | 0 0 0 0 0
NOV-26 3550 C 0 0 0 0 0 | 0 0 0 820 +3 33 0 | 0 0 0 0 0
NOV-26 3600 C 0 0 0 0 0 | 0 0 0 773 +2 32 0 | 0 0 0 0 0
NOV-26 3650 C 0 0 0 0 0 | 0 0 0 728 +3 32 0 | 0 0 0 0 0
NOV-26 3700 C 0 0 0 0 0 | 0 0 0 683 +3 31 0 | 0 0 0 0 0
NOV-26 3750 C 0 0 0 0 0 | 0 0 0 639 +3 31 0 | 0 0 0 0 0
NOV-26 3800 C 0 0 0 0 0 | 0 0 0 596 +3 30 0 | 0 0 0 0 0
NOV-26 3850 C 0 0 0 0 0 | 0 0 0 553 +2 29 0 | 0 0 0 0 0
NOV-26 3900 C 0 0 0 0 0 | 0 0 0 512 +2 29 0 | 0 0 0 0 0
NOV-26 3950 C 0 0 0 0 0 | 0 0 0 472 +2 29 0 | 0 0 0 0 0
NOV-26 4000 C 0 0 0 0 0 | 0 0 0 434 +3 28 0 | 0 0 0 0 0
NOV-26 4050 C 0 0 0 0 0 | 0 0 0 397 +3 28 0 | 0 0 0 0 0
NOV-26 4100 C 0 0 0 0 0 | 0 0 0 361 +2 28 0 | 0 0 0 0 0
NOV-26 4150 C 0 0 0 0 0 | 0 0 0 328 +2 27 0 | 0 0 0 0 0
NOV-26 4200 C 0 0 0 0 0 | 0 0 0 305 +15 28 0 | 0 0 0 0 0
NOV-26 4250 C 0 0 0 0 0 | 0 0 0 272 +13 28 0 | 0 0 0 0 0
NOV-26 4300 C 0 0 0 0 0 | 0 0 0 239 +8 27 0 | 236 236 0 3 0
NOV-26 4350 C 0 0 0 0 0 | 0 0 0 213 0 27 0 | 0 0 0 0 0
NOV-26 4400 C 0 0 0 0 0 | 186 186 186 190 0 27 1 | 266 186 1 50 0
NOV-26 4450 C 0 0 0 0 0 | 0 0 0 169 +1 27 0 | 168 168 0 1 0
NOV-26 4500 C 0 0 0 0 0 | 0 0 0 149 +1 26 0 | 215 150 0 5 0
NOV-26 4550 C 0 0 0 0 0 | 0 0 0 131 0 26 0 | 298 243 0 127 0
NOV-26 4600 C 0 0 0 0 0 | 0 0 0 116 +1 26 0 | 334 114 0 62 0
NOV-26 4650 C 0 0 0 0 0 | 0 0 0 102 +2 27 0 | 0 0 0 0 0
NOV-26 4700 C 0 0 0 0 0 | 79 89 77 90 +2 27 40 | 220 77 40 762 +16
NOV-26 4750 C 0 0 0 0 0 | 0 0 0 79 0 27 0 | 252 101 0 22 0
NOV-26 4800 C 0 0 0 0 0 | 0 0 0 69 0 27 0 | 351 92 0 203 0
NOV-26 4850 C 0 0 0 0 0 | 0 0 0 60 0 27 0 | 185 185 0 1 0
NOV-26 4900 C 0 0 0 0 0 | 0 0 0 53 0 27 0 | 311 107 0 22 0
NOV-26 4950 C 0 0 0 0 0 | 0 0 0 46 -1 27 0 | 287 98 0 35 0
NOV-26 5000 C 0 0 0 0 0 | 0 0 0 41 0 27 0 | 162 62 0 2965 0
NOV-26 5100 C 0 0 0 0 0 | 32 32 32 32 0 28 19 | 77 32 19 43 +2
NOV-26 5200 C 0 0 0 0 0 | 0 0 0 25 0 28 0 | 210 55 0 95 0
NOV-26 5300 C 0 0 0 0 0 | 0 0 0 19 -1 29 0 | 0 0 0 1 0
NOV-26 5400 C 0 0 0 0 0 | 14 14 14 15 -1 29 2 | 40 14 2 12 0
NOV-26 5500 C 0 0 0 0 0 | 0 0 0 13 0 30 0 | 68 68 0 11 0
NOV-26 5600 C 0 0 0 0 0 | 0 0 0 10 0 30 0 | 115 24 0 13 0
NOV-26 5700 C 0 0 0 0 0 | 0 0 0 8 0 31 0 | 82 31 0 27 0
NOV-26 5800 C 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 45 16 0 28 0
NOV-26 5900 C 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 75 8 0 13 0
NOV-26 6000 C 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 50 7 0 28 0
TOTAL CALL 0 | TOTAL CALL 62 | TOTAL CALL 62 4529 +18
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 3400 P - - - - - | 0 0 0 17 - 34 0 | 0 0 0 0 -
NOV-26 3450 P - - - - - | 0 0 0 20 - 34 0 | 0 0 0 0 -
NOV-26 3500 P 0 0 0 0 0 | 0 0 0 23 +2 33 0 | 0 0 0 0 0
NOV-26 3550 P 0 0 0 0 0 | 0 0 0 26 +2 33 0 | 18 18 0 2 0
NOV-26 3600 P 0 0 0 0 0 | 0 0 0 30 +2 32 0 | 27 25 0 33 0
NOV-26 3650 P 0 0 0 0 0 | 0 0 0 34 +2 32 0 | 30 26 0 6 0
NOV-26 3700 P 0 0 0 0 0 | 0 0 0 40 +3 31 0 | 34 34 0 5 0
NOV-26 3750 P 0 0 0 0 0 | 0 0 0 45 +3 31 0 | 36 30 0 4 0
NOV-26 3800 P 0 0 0 0 0 | 0 0 0 51 +2 30 0 | 40 29 0 12 0
NOV-26 3850 P 0 0 0 0 0 | 0 0 0 60 +3 30 0 | 41 41 0 1 0
NOV-26 3900 P 0 0 0 0 0 | 0 0 0 68 +2 29 0 | 0 0 0 0 0
NOV-26 3950 P 0 0 0 0 0 | 0 0 0 78 +2 29 0 | 0 0 0 0 0
NOV-26 4000 P 0 0 0 0 0 | 0 0 0 90 +3 28 0 | 82 48 0 32 0
NOV-26 4050 P 0 0 0 0 0 | 0 0 0 103 +2 28 0 | 98 98 0 10 0
NOV-26 4100 P 0 0 0 0 0 | 131 131 122 118 +2 28 6 | 131 74 6 1071 +6
NOV-26 4150 P 0 0 0 0 0 | 0 0 0 134 +2 27 0 | 0 0 0 0 0
NOV-26 4200 P 0 0 0 0 0 | 0 0 0 153 +2 27 0 | 142 73 0 41 0
NOV-26 4250 P 0 0 0 0 0 | 0 0 0 173 +2 27 0 | 106 105 0 20 0
NOV-26 4300 P 0 0 0 0 0 | 0 0 0 196 +2 27 0 | 133 105 0 55 0
NOV-26 4350 P 0 0 0 0 0 | 0 0 0 220 +1 27 0 | 217 120 0 78 0
NOV-26 4400 P 0 0 0 0 0 | 244 244 244 245 0 26 1 | 244 240 1 2 +1
NOV-26 4450 P 0 0 0 0 0 | 0 0 0 274 0 26 0 | 210 121 0 5 0
NOV-26 4500 P 0 0 0 0 0 | 0 0 0 305 +1 26 0 | 299 176 0 4 0
NOV-26 4550 P 0 0 0 0 0 | 0 0 0 338 +1 26 0 | 222 218 0 100 0
NOV-26 4600 P 0 0 0 0 0 | 0 0 0 372 0 26 0 | 367 246 0 1000 0
NOV-26 4650 P 0 0 0 0 0 | 0 0 0 408 0 27 0 | 233 182 0 7 0
NOV-26 4700 P 0 0 0 0 0 | 0 0 0 446 0 27 0 | 442 246 0 37 0
NOV-26 4750 P 0 0 0 0 0 | 0 0 0 485 0 27 0 | 286 269 0 80 0
NOV-26 4800 P 0 0 0 0 0 | 0 0 0 525 -1 27 0 | 295 262 0 159 0
NOV-26 4850 P 0 0 0 0 0 | 0 0 0 567 0 27 0 | 301 267 0 44 0
NOV-26 4900 P 0 0 0 0 0 | 0 0 0 610 0 27 0 | 306 306 0 1 0
NOV-26 4950 P 0 0 0 0 0 | 0 0 0 653 -1 27 0 | 318 318 0 20 0
NOV-26 5000 P 0 0 0 0 0 | 0 0 0 698 0 28 0 | 0 0 0 0 0
NOV-26 5100 P 0 0 0 0 0 | 0 0 0 788 -1 28 0 | 0 0 0 0 0
NOV-26 5200 P 0 0 0 0 0 | 0 0 0 881 -1 28 0 | 0 0 0 0 0
NOV-26 5300 P 0 0 0 0 0 | 0 0 0 976 -1 29 0 | 0 0 0 0 0
NOV-26 5400 P 0 0 0 0 0 | 0 0 0 1072 -1 29 0 | 0 0 0 0 0
NOV-26 5500 P 0 0 0 0 0 | 0 0 0 1169 0 30 0 | 0 0 0 0 0
NOV-26 5600 P 0 0 0 0 0 | 0 0 0 1266 -1 30 0 | 0 0 0 0 0
NOV-26 5700 P 0 0 0 0 0 | 0 0 0 1364 -1 31 0 | 0 0 0 0 0
NOV-26 5800 P 0 0 0 0 0 | 0 0 0 1463 0 32 0 | 0 0 0 0 0
NOV-26 5900 P 0 0 0 0 0 | 0 0 0 1562 0 32 0 | 0 0 0 0 0
NOV-26 6000 P 0 0 0 0 0 | 0 0 0 1661 0 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 2829 +7
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 69 7358 +25
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 1760 +1 48 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 1661 +1 46 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1562 +1 43 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1464 +1 42 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1367 +1 40 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1270 +1 39 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1174 +2 37 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1079 +2 36 0 | 0 0 0 0 0
DEC-26 3350 C 0 0 0 0 0 | 0 0 0 1032 +2 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 985 +2 34 0 | 0 0 0 0 0
DEC-26 3450 C 0 0 0 0 0 | 0 0 0 939 +2 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 893 +2 33 0 | 0 0 0 0 0
DEC-26 3550 C 0 0 0 0 0 | 0 0 0 848 +2 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 804 +3 32 0 | 0 0 0 0 0
DEC-26 3650 C 0 0 0 0 0 | 0 0 0 760 +3 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 716 +2 31 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 674 +2 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 633 +3 30 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 592 +2 30 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 553 +3 29 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 515 +3 29 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 478 +2 29 0 | 948 747 0 1 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 443 +3 28 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 409 +2 28 0 | 493 493 0 3 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 377 +3 28 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 344 +2 27 0 | 452 339 0 6 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 316 -1 27 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 281 281 281 289 +2 27 1 | 615 281 1 12 0
DEC-26 4350 C 0 0 0 0 0 | 260 260 260 264 +2 27 1 | 260 260 1 1 +1
DEC-26 4400 C 0 0 0 0 0 | 232 236 232 240 +1 27 2 | 436 232 2 16 +1
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 218 +2 27 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 198 +2 27 0 | 571 236 0 201 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 178 0 27 0 | 620 290 0 37 0
DEC-26 4600 C 0 0 0 0 0 | 148 148 148 162 +1 27 1 | 500 148 1 3021 +1
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 146 +1 27 0 | 560 204 0 173 0
DEC-26 4700 C 0 0 0 0 0 | 117 117 117 131 0 27 20 | 629 117 20 1056 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 119 +1 27 0 | 441 177 0 201 0
DEC-26 4800 C 0 0 0 0 0 | 97 97 97 107 +1 27 1 | 625 97 1 6337 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 96 0 27 0 | 608 129 0 909 0
DEC-26 4900 C 0 0 0 0 0 | 82 86 82 86 0 27 4 | 670 82 4 2243 +1
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 78 +1 27 0 | 630 140 0 627 0
DEC-26 5000 C 0 0 0 0 0 | 62 64 62 70 +1 27 3 | 1250 62 3 5397 +3
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 56 +1 27 0 | 540 56 0 2091 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 45 -1 28 0 | 1034 45 0 211 0
DEC-26 5300 C 0 0 0 0 0 | 36 38 36 36 -2 28 6 | 240 36 6 114 +2
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 30 0 28 0 | 600 43 0 139 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 24 -1 28 0 | 590 38 0 10513 0
DEC-26 5600 C 0 0 0 0 0 | 18 18 18 20 0 29 4 | 880 18 4 123 -4
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 16 -1 29 0 | 420 22 0 268 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 13 -1 29 0 | 848 39 0 213 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 11 -1 30 0 | 695 18 0 63 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 9 -1 30 0 | 833 19 0 1063 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 8 0 31 0 | 337 16 0 620 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 800 8 0 142 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 366 53 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 1000 6 0 59 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 4 0 32 0 | 529 38 0 91 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 495 6 0 91 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 3 0 33 0 | 474 4 0 98 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 440 4 0 88 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 2 0 33 0 | 410 60 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2 0 34 0 | 389 21 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 231 6 0 41 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 475 7 0 17 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 163 11 0 27 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 100 9 0 59 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 501 9 0 42 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 270 7 0 36 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 130 8 0 50 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 30 11 0 31 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 14 10 0 28 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 165 11 0 66 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 14 9 0 26 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 16 10 0 30 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 110 7 0 63 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 19 9 0 12 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 88 5 0 88 0
TOTAL CALL 0 | TOTAL CALL 43 | TOTAL CALL 43 43737 +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 5 +1 44 0 | 45 6 0 147 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 6 +1 42 0 | 31 18 0 54 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 8 +2 41 0 | 78 11 0 37 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 10 +2 40 0 | 49 9 0 33 0
DEC-26 3000 P 0 0 0 0 0 | 13 13 13 12 +2 38 2 | 112 11 2 17 +2
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 15 +2 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 19 +2 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 24 +2 34 0 | 0 0 0 0 0
DEC-26 3350 P 0 0 0 0 0 | 0 0 0 27 +2 34 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 30 +1 33 0 | 0 0 0 0 0
DEC-26 3450 P 0 0 0 0 0 | 36 36 36 34 +3 33 1 | 36 36 1 1 +1
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 37 +1 32 0 | 34 34 0 4 0
DEC-26 3550 P 0 0 0 0 0 | 0 0 0 42 +2 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 48 +3 31 0 | 118 70 0 13 0
DEC-26 3650 P 0 0 0 0 0 | 56 56 56 54 +3 31 1 | 56 56 1 1 +1
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 61 +2 30 0 | 169 59 0 4 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 69 +2 30 0 | 106 106 0 1 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 77 +2 29 0 | 108 102 0 170 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 87 +2 29 0 | 191 174 0 68 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 98 +3 29 0 | 166 61 0 44 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 111 +4 29 0 | 191 69 0 152 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 124 +3 28 0 | 236 70 0 5237 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 139 +3 28 0 | 220 90 0 177 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 155 +3 28 0 | 151 93 0 1122 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 172 +2 27 0 | 273 99 0 87 0
DEC-26 4200 P 168 168 168 168 2 | 0 0 0 192 +3 27 0 | 225 105 2 3235 +2
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 213 +3 27 0 | 195 115 0 77 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 235 +2 27 0 | 388 122 0 655 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 259 +2 27 0 | 265 133 0 82 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 285 +2 27 0 | 406 144 0 145 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 313 0 27 0 | 395 184 0 67 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 343 +2 27 0 | 416 194 0 591 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 374 +1 26 0 | 432 239 0 183 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 407 +2 26 0 | 484 252 0 5804 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 441 +1 26 0 | 490 260 0 108 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 477 +1 26 0 | 526 272 0 6523 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 514 +1 27 0 | 445 272 0 150 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 552 +1 27 0 | 538 215 0 1852 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 591 +1 27 0 | 506 310 0 899 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 631 0 27 0 | 575 364 0 2596 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 672 0 27 0 | 510 399 0 483 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 715 0 27 0 | 650 270 0 8624 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 801 0 27 0 | 445 328 0 1440 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 890 -1 27 0 | 1009 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 982 0 27 0 | 635 397 0 219 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1075 -1 27 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 1169 -1 27 0 | 1039 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1265 -1 28 0 | 1350 497 0 104 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1361 -1 27 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1458 -1 27 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1556 -1 28 0 | 1622 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1654 -1 27 0 | 1720 621 0 75 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1753 0 28 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1851 -1 26 0 | 1495 1266 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1950 -1 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 2050 0 26 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 2149 0 0 0 | 1700 1700 0 3 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2248 -1 0 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 2348 0 0 0 | 2060 2060 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2447 -1 0 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2547 0 0 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2647 0 0 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2747 0 0 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2846 -1 0 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 3046 0 0 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3246 0 0 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3446 0 0 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3646 0 0 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3845 0 0 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 4045 0 0 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 4245 0 0 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 4445 0 0 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4645 0 0 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4845 0 0 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 5045 0 0 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 5245 0 0 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 5445 0 0 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5645 0 0 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 4 | TOTAL PUT 6 44172 +6
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 49 87909 +11
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 1103 -3 33 0 | 0 0 0 0 0
MAR-27 3400 C 0 0 0 0 0 | 0 0 0 1059 -3 32 0 | 1609 1498 0 0 0
MAR-27 3450 C 0 0 0 0 0 | 0 0 0 1015 -3 32 0 | 1556 1556 0 2 0
MAR-27 3500 C 0 0 0 0 0 | 0 0 0 972 -3 31 0 | 0 0 0 0 0
MAR-27 3550 C 0 0 0 0 0 | 0 0 0 930 -3 31 0 | 0 0 0 0 0
MAR-27 3600 C 0 0 0 0 0 | 0 0 0 889 -3 31 0 | 0 0 0 0 0
MAR-27 3650 C 0 0 0 0 0 | 0 0 0 848 -3 30 0 | 0 0 0 0 0
MAR-27 3700 C 0 0 0 0 0 | 0 0 0 809 -2 30 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 770 -2 30 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 732 -2 30 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 695 -2 30 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 659 -2 29 0 | 1092 1092 0 1 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 624 -2 29 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 591 -2 29 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 558 -2 29 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 527 -2 29 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 497 -1 29 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 467 -4 28 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 441 -3 28 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 411 -6 28 0 | 0 0 0 2 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 388 -1 28 0 | 384 384 0 1 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 364 -1 28 0 | 0 0 0 1000 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 341 +1 28 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 319 0 28 0 | 536 323 0 465 0
MAR-27 4550 C 0 0 0 0 0 | 296 296 296 298 -2 28 2 | 411 296 2 26 +2
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 280 +1 28 0 | 700 281 0 666 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 260 -3 28 0 | 674 657 0 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 243 -1 28 0 | 649 310 0 2241 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 229 0 28 0 | 624 449 0 29 0
MAR-27 4800 C 0 0 0 0 0 | 209 209 209 214 0 28 9 | 601 209 9 670 +9
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 199 0 28 0 | 684 563 0 120 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 185 -1 28 0 | 619 235 0 603 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 172 -3 28 0 | 594 593 0 13 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 160 -1 28 0 | 705 201 0 369 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 139 0 28 0 | 453 453 0 14 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 121 0 28 0 | 232 200 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 105 0 28 0 | 394 280 0 4 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 92 0 28 0 | 574 194 0 135 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 79 -1 28 0 | 488 108 0 61 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 69 -1 29 0 | 308 72 0 67 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 59 0 29 0 | 259 259 0 422 0
MAR-27 5800 C 0 0 0 0 0 | 52 52 52 51 0 29 1 | 378 52 1 34 +1
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 44 -1 29 0 | 217 215 0 42 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 38 -2 29 0 | 276 188 0 22 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 33 -2 29 0 | 120 120 0 1 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 29 -2 29 0 | 215 169 0 144 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 25 -2 29 0 | 124 115 0 1 0
TOTAL CALL 0 | TOTAL CALL 12 | TOTAL CALL 12 7211 +12
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 | 62 62 62 64 +3 33 2 | 62 52 2 9 +2
MAR-27 3400 P 0 0 0 0 0 | 0 0 0 70 +2 32 0 | 0 0 0 0 0
MAR-27 3450 P 0 0 0 0 0 | 0 0 0 75 +1 32 0 | 0 0 0 0 0
MAR-27 3500 P 0 0 0 0 0 | 90 90 90 84 +4 32 7 | 90 90 7 7 +7
MAR-27 3550 P 0 0 0 0 0 | 0 0 0 91 +4 31 0 | 0 0 0 0 0
MAR-27 3600 P 0 0 0 0 0 | 0 0 0 100 +2 31 0 | 78 78 0 10 0
MAR-27 3650 P 0 0 0 0 0 | 0 0 0 110 +4 31 0 | 0 0 0 0 0
MAR-27 3700 P 0 0 0 0 0 | 0 0 0 121 +4 30 0 | 0 0 0 1400 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 132 +4 30 0 | 150 150 0 1 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 144 +3 30 0 | 212 148 0 2330 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 157 +3 30 0 | 208 206 0 10 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 172 +4 29 0 | 229 111 0 88 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 185 +2 29 0 | 179 159 0 134 0
MAR-27 4000 P 0 0 0 0 0 | 198 198 198 203 +4 29 2 | 198 154 2 1246 +2
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 219 +3 29 0 | 200 176 0 125 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 238 +4 29 0 | 254 213 0 64 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 258 +3 29 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 278 +1 28 0 | 277 245 0 1250 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 301 +4 28 0 | 377 236 0 41 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 326 +6 28 0 | 455 215 0 50 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 349 +4 28 0 | 415 269 0 93 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 375 +4 28 0 | 437 434 0 1060 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 400 +1 28 0 | 457 328 0 66 0
MAR-27 4500 P 0 0 0 0 0 | 450 450 450 422 +1 27 1 | 450 323 1 88 +1
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 450 0 27 0 | 499 364 0 13 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 491 +5 28 0 | 468 384 0 93 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 523 +5 28 0 | 448 408 0 154 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 555 +5 28 0 | 513 443 0 2360 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 589 +5 28 0 | 545 385 0 116 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 624 +5 28 0 | 573 425 0 691 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 659 +4 28 0 | 534 449 0 113 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 696 +5 28 0 | 575 476 0 799 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 733 +4 28 0 | 547 524 0 71 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 772 +5 28 0 | 572 549 0 598 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 850 +4 28 0 | 582 567 0 57 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 932 +5 28 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 1015 +4 28 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 1101 +4 28 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 1189 +4 28 0 | 906 903 0 2 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 1279 +4 29 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1370 +4 29 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1462 +4 29 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1555 +3 29 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1650 +4 29 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1745 +4 29 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1840 +3 29 0 | 1681 1593 0 2 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1937 +4 30 0 | 1768 1768 0 2 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 13162 +12
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 24 20373 +24
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 1199 -4 32 0 | 0 0 0 0 0
JUN-27 3350 C 0 0 0 0 0 | 0 0 0 1157 -4 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1114 -5 31 0 | 0 0 0 0 0
JUN-27 3450 C 0 0 0 0 0 | 0 0 0 1073 -4 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1032 -5 31 0 | 0 0 0 0 0
JUN-27 3550 C 0 0 0 0 0 | 0 0 0 992 -5 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 953 -4 30 0 | 0 0 0 0 0
JUN-27 3650 C 0 0 0 0 0 | 0 0 0 915 -4 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 878 -4 30 0 | 0 0 0 0 0
JUN-27 3750 C 0 0 0 0 0 | 0 0 0 841 -4 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 806 -3 30 0 | 1339 1339 0 1 0
JUN-27 3850 C 0 0 0 0 0 | 0 0 0 771 -3 29 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 738 -3 29 0 | 1558 1558 0 1 0
JUN-27 3950 C 0 0 0 0 0 | 0 0 0 705 -3 29 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 674 -2 29 0 | 1243 1195 0 16 0
JUN-27 4050 C 0 0 0 0 0 | 0 0 0 643 -2 29 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 614 -1 29 0 | 0 0 0 0 0
JUN-27 4150 C 0 0 0 0 0 | 0 0 0 585 -1 29 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 559 -1 29 0 | 0 0 0 0 0
JUN-27 4250 C 0 0 0 0 0 | 0 0 0 531 -1 29 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 506 -2 29 0 | 0 0 0 0 0
JUN-27 4350 C 0 0 0 0 0 | 0 0 0 483 +1 29 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 457 -2 29 0 | 0 0 0 0 0
JUN-27 4450 C 0 0 0 0 0 | 0 0 0 437 +2 29 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 414 +1 29 0 | 1540 1540 0 1 0
JUN-27 4550 C 0 0 0 0 0 | 0 0 0 395 +2 29 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 375 +3 29 0 | 710 608 0 0 0
JUN-27 4650 C 0 0 0 0 0 | 0 0 0 355 +1 29 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 336 +2 28 0 | 686 528 0 42 0
JUN-27 4750 C 0 0 0 0 0 | 0 0 0 319 +2 29 0 | 547 534 0 24 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 304 +4 29 0 | 938 508 0 1321 0
JUN-27 4850 C 0 0 0 0 0 | 0 0 0 289 +4 29 0 | 548 546 0 28 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 273 +3 29 0 | 525 524 0 39 0
JUN-27 4950 C 0 0 0 0 0 | 0 0 0 261 +5 29 0 | 504 503 0 9 0
JUN-27 5000 C 0 0 0 0 0 | 237 237 237 247 +4 29 9 | 679 237 9 41 -9
JUN-27 5100 C 0 0 0 0 0 | 0 0 0 221 +3 29 0 | 493 448 0 2 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 198 +2 29 0 | 385 310 0 5 0
JUN-27 5300 C 0 0 0 0 0 | 0 0 0 180 +4 29 0 | 280 280 0 1 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 163 +5 29 0 | 0 0 0 0 0
JUN-27 5500 C 0 0 0 0 0 | 0 0 0 142 0 29 0 | 398 218 0 26 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 128 0 29 0 | 321 321 0 2 0
JUN-27 5700 C 0 0 0 0 0 | 0 0 0 114 0 29 0 | 156 115 0 2 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 103 +1 29 0 | 309 240 0 3 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 93 +1 29 0 | 250 250 0 1 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 84 +1 29 0 | 869 146 0 46 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 76 +2 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 67 0 30 0 | 335 152 0 4 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 61 +1 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 55 +1 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 44 0 30 0 | 730 602 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 36 0 30 0 | 185 138 0 6 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 29 -1 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 24 -1 31 0 | 635 562 0 1 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 19 -1 31 0 | 48 39 0 4 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 16 -1 31 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 13 -1 31 0 | 42 42 0 1 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 11 -1 31 0 | 58 43 0 12 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 7 -1 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 25 25 0 1 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 4 0 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 2 0 33 0 | 230 9 0 67 0
TOTAL CALL 0 | TOTAL CALL 9 | TOTAL CALL 9 1714 -9
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 | 94 94 94 94 +1 32 2 | 141 80 2 2024 +1
JUN-27 3350 P 0 0 0 0 0 | 0 0 0 100 +1 32 0 | 103 99 0 10 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 109 +1 31 0 | 137 136 0 54 0
JUN-27 3450 P 0 0 0 0 0 | 0 0 0 119 +3 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 128 +2 31 0 | 135 135 0 0 0
JUN-27 3550 P 0 0 0 0 0 | 0 0 0 138 +3 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 148 +1 30 0 | 173 106 0 62 0
JUN-27 3650 P 0 0 0 0 0 | 0 0 0 160 +2 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 173 +2 30 0 | 195 155 0 9 0
JUN-27 3750 P 0 0 0 0 0 | 0 0 0 186 +2 30 0 | 167 167 0 8 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 201 +2 30 0 | 180 179 0 92 0
JUN-27 3850 P 0 0 0 0 0 | 0 0 0 217 +4 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 233 +3 29 0 | 243 208 0 53 0
JUN-27 3950 P 0 0 0 0 0 | 0 0 0 251 +3 29 0 | 265 228 0 48 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 267 +1 29 0 | 241 190 0 302 0
JUN-27 4050 P 0 0 0 0 0 | 0 0 0 288 +4 29 0 | 301 301 0 13 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 308 +2 29 0 | 338 270 0 113 0
JUN-27 4150 P 0 0 0 0 0 | 0 0 0 329 +3 29 0 | 287 287 0 17 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 351 +2 29 0 | 319 272 0 40 0
JUN-27 4250 P 0 0 0 0 0 | 0 0 0 375 +4 29 0 | 265 265 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 402 +5 29 0 | 407 327 0 123 0
JUN-27 4350 P 0 0 0 0 0 | 0 0 0 425 +3 29 0 | 398 358 0 110 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 452 +4 29 0 | 418 310 0 188 0
JUN-27 4450 P 0 0 0 0 0 | 0 0 0 480 +5 29 0 | 407 404 0 74 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 509 +7 29 0 | 482 325 0 67 0
JUN-27 4550 P 0 0 0 0 0 | 0 0 0 528 -3 28 0 | 419 419 0 22 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 558 -3 28 0 | 499 392 0 84 0
JUN-27 4650 P 0 0 0 0 0 | 0 0 0 588 -5 28 0 | 465 465 0 1 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 632 +7 29 0 | 544 422 0 1670 0
JUN-27 4750 P 0 0 0 0 0 | 0 0 0 665 +8 29 0 | 503 478 0 54 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 699 +8 29 0 | 540 437 0 1695 0
JUN-27 4850 P 0 0 0 0 0 | 0 0 0 733 +8 29 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 768 +8 29 0 | 636 631 0 28 0
JUN-27 4950 P 0 0 0 0 0 | 0 0 0 804 +8 29 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 841 +9 29 0 | 689 502 0 86 0
JUN-27 5100 P 0 0 0 0 0 | 0 0 0 916 +8 29 0 | 981 981 0 2 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 993 +8 29 0 | 1093 775 0 3 0
JUN-27 5300 P 0 0 0 0 0 | 0 0 0 1073 +8 29 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1155 +8 29 0 | 1013 903 0 1 0
JUN-27 5500 P 0 0 0 0 0 | 0 0 0 1238 +7 29 0 | 1088 1088 0 2 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1324 +8 29 0 | 0 0 0 0 0
JUN-27 5700 P 0 0 0 0 0 | 0 0 0 1410 +7 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1499 +7 29 0 | 1339 724 0 44 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 1588 +7 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1678 +6 29 0 | 1511 827 0 73 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 1770 +6 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1862 +6 30 0 | 0 0 0 0 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 1955 +5 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 2049 +5 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2239 +5 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2431 +5 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2624 +5 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2819 +5 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 3014 +4 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 3211 +5 31 0 | 3106 2804 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3408 +5 31 0 | 3314 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3606 +5 31 0 | 3356 2510 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3804 +5 32 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 4002 +4 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 4201 +5 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 4400 +5 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4599 +5 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4798 +4 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4998 +5 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 5197 +5 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 5397 +5 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5597 +5 33 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 7193 +1
| MONTH PUT/CALL RATIO 0.22
| MONTH TOTAL 11 8907 -8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-27 3400 C - - - - - | 0 0 0 1190 - 31 0 | 0 0 0 0 -
SEP-27 3450 C - - - - - | 0 0 0 1150 - 31 0 | 0 0 0 0 -
SEP-27 3500 C 0 0 0 0 0 | 0 0 0 1111 +2 31 0 | 0 0 0 0 0
SEP-27 3550 C 0 0 0 0 0 | 0 0 0 1073 +3 31 0 | 0 0 0 0 0
SEP-27 3600 C 0 0 0 0 0 | 0 0 0 1035 +3 30 0 | 0 0 0 0 0
SEP-27 3650 C 0 0 0 0 0 | 0 0 0 998 +3 30 0 | 0 0 0 0 0
SEP-27 3700 C 0 0 0 0 0 | 0 0 0 962 +3 30 0 | 0 0 0 0 0
SEP-27 3750 C 0 0 0 0 0 | 0 0 0 927 +4 30 0 | 0 0 0 0 0
SEP-27 3800 C 0 0 0 0 0 | 0 0 0 893 +4 30 0 | 0 0 0 0 0
SEP-27 3850 C 0 0 0 0 0 | 0 0 0 859 +4 30 0 | 0 0 0 0 0
SEP-27 3900 C 0 0 0 0 0 | 0 0 0 827 +4 29 0 | 0 0 0 0 0
SEP-27 3950 C 0 0 0 0 0 | 0 0 0 795 +4 29 0 | 0 0 0 0 0
SEP-27 4000 C 0 0 0 0 0 | 0 0 0 764 +4 29 0 | 0 0 0 0 0
SEP-27 4050 C 0 0 0 0 0 | 0 0 0 735 +5 29 0 | 0 0 0 0 0
SEP-27 4100 C 0 0 0 0 0 | 0 0 0 706 +5 29 0 | 0 0 0 0 0
SEP-27 4150 C 0 0 0 0 0 | 0 0 0 677 +4 29 0 | 0 0 0 0 0
SEP-27 4200 C 0 0 0 0 0 | 0 0 0 649 +3 29 0 | 0 0 0 0 0
SEP-27 4250 C 0 0 0 0 0 | 0 0 0 624 +4 29 0 | 0 0 0 0 0
SEP-27 4300 C 0 0 0 0 0 | 0 0 0 596 +2 29 0 | 0 0 0 0 0
SEP-27 4350 C 0 0 0 0 0 | 0 0 0 573 +3 29 0 | 0 0 0 0 0
SEP-27 4400 C 0 0 0 0 0 | 0 0 0 552 +6 29 0 | 0 0 0 0 0
SEP-27 4450 C 0 0 0 0 0 | 0 0 0 526 +3 29 0 | 0 0 0 0 0
SEP-27 4500 C 0 0 0 0 0 | 0 0 0 508 +7 29 0 | 590 585 0 10 0
SEP-27 4550 C 0 0 0 0 0 | 0 0 0 486 +6 29 0 | 0 0 0 0 0
SEP-27 4600 C 0 0 0 0 0 | 0 0 0 466 +6 29 0 | 0 0 0 0 0
SEP-27 4650 C 0 0 0 0 0 | 0 0 0 445 +5 29 0 | 0 0 0 0 0
SEP-27 4700 C 0 0 0 0 0 | 0 0 0 429 +7 29 0 | 0 0 0 0 0
SEP-27 4750 C 0 0 0 0 0 | 0 0 0 409 +5 29 0 | 0 0 0 0 0
SEP-27 4800 C 0 0 0 0 0 | 0 0 0 392 +5 29 0 | 0 0 0 0 0
SEP-27 4850 C 0 0 0 0 0 | 0 0 0 371 -1 29 0 | 0 0 0 0 0
SEP-27 4900 C 0 0 0 0 0 | 0 0 0 354 -4 29 0 | 0 0 0 0 0
SEP-27 4950 C 0 0 0 0 0 | 0 0 0 339 -4 29 0 | 0 0 0 0 0
SEP-27 5000 C 0 0 0 0 0 | 0 0 0 325 -3 29 0 | 0 0 0 0 0
SEP-27 5100 C 0 0 0 0 0 | 0 0 0 297 -3 29 0 | 0 0 0 0 0
SEP-27 5200 C 0 0 0 0 0 | 0 0 0 272 -2 29 0 | 0 0 0 0 0
SEP-27 5300 C 0 0 0 0 0 | 0 0 0 249 -4 29 0 | 0 0 0 0 0
SEP-27 5400 C 0 0 0 0 0 | 0 0 0 229 -1 29 0 | 0 0 0 0 0
SEP-27 5500 C 0 0 0 0 0 | 0 0 0 209 -2 29 0 | 250 248 0 10 0
SEP-27 5600 C 0 0 0 0 0 | 0 0 0 191 -2 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 20 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 3400 P - - - - - | 0 0 0 144 - 31 0 | 0 0 0 0 -
SEP-27 3450 P - - - - - | 0 0 0 154 - 31 0 | 0 0 0 0 -
SEP-27 3500 P 0 0 0 0 0 | 0 0 0 165 +1 31 0 | 0 0 0 0 0
SEP-27 3550 P 0 0 0 0 0 | 0 0 0 177 +2 31 0 | 0 0 0 0 0
SEP-27 3600 P 0 0 0 0 0 | 0 0 0 189 +2 30 0 | 0 0 0 0 0
SEP-27 3650 P 0 0 0 0 0 | 0 0 0 202 +2 30 0 | 0 0 0 0 0
SEP-27 3700 P 0 0 0 0 0 | 0 0 0 216 +2 30 0 | 0 0 0 1600 0
SEP-27 3750 P 0 0 0 0 0 | 0 0 0 231 +2 30 0 | 0 0 0 0 0
SEP-27 3800 P 0 0 0 0 0 | 0 0 0 247 +3 30 0 | 0 0 0 0 0
SEP-27 3850 P 0 0 0 0 0 | 0 0 0 263 +2 30 0 | 0 0 0 0 0
SEP-27 3900 P 0 0 0 0 0 | 0 0 0 280 +1 29 0 | 275 275 0 20 0
SEP-27 3950 P 0 0 0 0 0 | 0 0 0 299 +2 29 0 | 0 0 0 0 0
SEP-27 4000 P 0 0 0 0 0 | 0 0 0 318 +2 29 0 | 278 278 0 10 0
SEP-27 4050 P 0 0 0 0 0 | 0 0 0 338 +2 29 0 | 296 296 0 10 0
SEP-27 4100 P 0 0 0 0 0 | 0 0 0 360 +3 29 0 | 292 292 0 10 0
SEP-27 4150 P 0 0 0 0 0 | 0 0 0 382 +1 29 0 | 335 335 0 10 0
SEP-27 4200 P 0 0 0 0 0 | 0 0 0 404 +3 29 0 | 0 0 0 0 0
SEP-27 4250 P 0 0 0 0 0 | 0 0 0 427 0 29 0 | 0 0 0 0 0
SEP-27 4300 P 0 0 0 0 0 | 0 0 0 452 +3 29 0 | 0 0 0 0 0
SEP-27 4350 P 0 0 0 0 0 | 0 0 0 477 +1 29 0 | 0 0 0 0 0
SEP-27 4400 P 0 0 0 0 0 | 0 0 0 504 +3 29 0 | 0 0 0 0 0
SEP-27 4450 P 0 0 0 0 0 | 0 0 0 531 +1 29 0 | 0 0 0 0 0
SEP-27 4500 P 0 0 0 0 0 | 0 0 0 559 +1 29 0 | 506 486 0 0 0
SEP-27 4550 P 0 0 0 0 0 | 0 0 0 582 -2 28 0 | 0 0 0 0 0
SEP-27 4600 P 0 0 0 0 0 | 0 0 0 611 -2 28 0 | 0 0 0 0 0
SEP-27 4650 P 0 0 0 0 0 | 0 0 0 641 -3 28 0 | 0 0 0 0 0
SEP-27 4700 P 0 0 0 0 0 | 0 0 0 679 +1 29 0 | 0 0 0 0 0
SEP-27 4750 P 0 0 0 0 0 | 0 0 0 711 0 29 0 | 0 0 0 0 0
SEP-27 4800 P 0 0 0 0 0 | 0 0 0 743 0 29 0 | 0 0 0 0 0
SEP-27 4850 P 0 0 0 0 0 | 0 0 0 777 0 29 0 | 0 0 0 0 0
SEP-27 4900 P 0 0 0 0 0 | 0 0 0 810 -1 29 0 | 0 0 0 0 0
SEP-27 4950 P 0 0 0 0 0 | 0 0 0 845 -1 29 0 | 0 0 0 0 0
SEP-27 5000 P 0 0 0 0 0 | 0 0 0 880 -1 29 0 | 0 0 0 0 0
SEP-27 5100 P 0 0 0 0 0 | 0 0 0 953 -1 29 0 | 0 0 0 0 0
SEP-27 5200 P 0 0 0 0 0 | 0 0 0 1027 -2 29 0 | 0 0 0 0 0
SEP-27 5300 P 0 0 0 0 0 | 0 0 0 1104 -2 29 0 | 0 0 0 0 0
SEP-27 5400 P 0 0 0 0 0 | 0 0 0 1183 -2 29 0 | 0 0 0 0 0
SEP-27 5500 P 0 0 0 0 0 | 0 0 0 1263 -3 29 0 | 0 0 0 0 0
SEP-27 5600 P 0 0 0 0 0 | 0 0 0 1345 -4 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1660 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1680 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 1260 +5 31 0 | 0 0 0 0 0
DEC-27 3500 C 0 0 0 0 0 | 0 0 0 1183 +6 31 0 | 0 0 0 0 0
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 1108 +6 30 0 | 1713 1675 0 2 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1037 +6 30 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 969 +7 30 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 904 +7 29 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 843 +8 29 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 784 +7 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 730 +7 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 678 +6 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 630 +6 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 584 +5 29 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 542 +5 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 502 +3 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 466 +3 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 432 +3 29 0 | 831 811 0 52 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 400 +2 29 0 | 787 787 0 19 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 344 +1 29 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 295 0 29 0 | 922 369 0 20 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 254 -1 29 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 219 -1 29 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 189 -1 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 163 -2 29 0 | 928 928 0 4 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 141 -2 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 123 -2 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 107 -2 30 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 93 -2 30 0 | 322 321 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 81 -2 30 0 | 0 0 0 2 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 71 -2 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 63 -1 31 0 | 239 238 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 55 -1 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 49 -1 31 0 | 72 72 0 1 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 43 -1 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 0 180 +1 31 0 | 170 170 0 1 0
DEC-27 3500 P 0 0 0 0 0 | 0 0 0 202 0 31 0 | 0 0 0 0 0
DEC-27 3600 P 0 0 0 0 0 | 0 0 0 228 +1 30 0 | 215 205 0 43 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 257 +2 30 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 289 +3 30 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 324 +3 29 0 | 321 289 0 63 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 362 +2 29 0 | 367 302 0 43 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 404 +2 29 0 | 404 331 0 79 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 449 +2 29 0 | 442 363 0 167 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 497 +1 29 0 | 475 403 0 61 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 549 +1 29 0 | 442 438 0 14 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 604 +1 29 0 | 543 479 0 88 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 661 -1 29 0 | 604 531 0 69 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 722 -1 29 0 | 651 572 0 189 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 785 -2 29 0 | 635 610 0 156 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 851 -2 29 0 | 692 550 0 289 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 920 -2 29 0 | 731 728 0 65 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 1063 -4 29 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1215 -5 29 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1373 -6 29 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1538 -6 29 0 | 1394 925 0 28 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1708 -7 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1883 -6 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 2061 -6 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 2242 -7 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2426 -7 30 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2613 -6 30 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2801 -6 30 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2991 -6 31 0 | 2895 2895 0 2 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 3182 -6 31 0 | 3100 2949 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 3375 -5 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3568 -6 31 0 | 3336 3040 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3763 -5 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1565 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1705 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 1397 +12 31 0 | 0 0 0 0 0
JUN-28 3500 C 0 0 0 0 0 | 0 0 0 1321 +12 31 0 | 0 0 0 0 0
JUN-28 3600 C 0 0 0 0 0 | 0 0 0 1249 +13 30 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1179 +13 30 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1113 +14 30 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1049 +13 29 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 989 +14 29 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 931 +13 29 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 877 +13 29 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 825 +12 29 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 777 +12 29 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 731 +11 29 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 688 +10 29 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 647 +9 29 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 609 +8 29 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 573 +7 29 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 539 +6 29 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 478 +4 29 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 425 +3 29 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 378 +2 29 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 336 +1 29 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 300 0 29 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 269 0 29 0 | 470 470 0 1 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 241 0 30 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 216 -1 30 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 195 0 30 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 176 0 30 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 159 0 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 0 242 0 31 0 | 0 0 0 0 0
JUN-28 3500 P 0 0 0 0 0 | 0 0 0 266 -1 31 0 | 0 0 0 0 0
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 294 0 30 0 | 283 281 0 131 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 324 0 30 0 | 315 314 0 71 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 358 +1 30 0 | 351 351 0 3 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 394 +1 29 0 | 390 387 0 40 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 434 +1 29 0 | 425 423 0 23 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 476 0 29 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 522 0 29 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 570 -1 29 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 622 -1 29 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 676 -2 29 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 733 -3 29 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 792 -4 29 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 854 -5 29 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 918 -6 29 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 984 -7 29 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 1123 -8 29 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1270 -9 29 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1423 -10 29 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1581 -12 29 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1745 -12 29 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1914 -12 29 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 2086 -13 30 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 2261 -13 30 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2440 -13 30 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2621 -13 30 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2804 -13 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 268 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 269 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 1526 +19 31 0 | 0 0 0 0 0
DEC-28 3500 C 0 0 0 0 0 | 0 0 0 1452 +19 31 0 | 0 0 0 0 0
DEC-28 3600 C 0 0 0 0 0 | 0 0 0 1380 +19 30 0 | 0 0 0 0 0
DEC-28 3700 C 0 0 0 0 0 | 0 0 0 1312 +20 30 0 | 0 0 0 0 0
DEC-28 3800 C 0 0 0 0 0 | 0 0 0 1246 +20 30 0 | 0 0 0 0 0
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 1184 +20 29 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 1124 +20 29 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 1067 +20 29 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 1013 +19 29 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 961 +18 29 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 912 +17 29 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 866 +16 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 822 +15 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 781 +14 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 742 +13 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 705 +12 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 670 +11 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 606 +9 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 549 +7 29 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 498 +5 29 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 453 +4 29 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 413 +3 29 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 377 +2 29 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 345 +2 30 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 0 296 -2 31 0 | 0 0 0 0 0
DEC-28 3500 P 0 0 0 0 0 | 0 0 0 322 -1 31 0 | 0 0 0 0 0
DEC-28 3600 P 0 0 0 0 0 | 0 0 0 351 0 30 0 | 0 0 0 0 0
DEC-28 3700 P 0 0 0 0 0 | 0 0 0 382 -1 30 0 | 0 0 0 0 0
DEC-28 3800 P 0 0 0 0 0 | 0 0 0 417 0 30 0 | 0 0 0 0 0
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 454 0 29 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 494 0 29 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 537 -1 29 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 583 -1 29 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 631 -3 29 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 683 -3 29 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 736 -5 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 793 -5 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 851 -7 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 912 -8 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 975 -9 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 1040 -10 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 1176 -12 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 1319 -14 29 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 1468 -15 29 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 1623 -16 29 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1783 -17 29 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1947 -18 29 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 2115 -18 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 0 0
MARKET PUT/CALL RATIO 0.60
MARKET TOTAL 3136 235433 +1897
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED