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 JAN-27 4800 2001 20 29 20 20 2001 -11
C MAR-27 5200 2000 24 29 0 0 2000 -13
P OCT-26 3850 1513 96 30 100 40 499 +76
C OCT-26 3950 956 15 30 36 16 873 -73
P NOV-26 3500 762 49 33 51 28 621 +29
C DEC-26 4100 617 79 27 88 80 769 -62
P OCT-26 3750 615 50 33 52 12 638 +41
P OCT-26 3800 580 71 32 71 18 686 +58
C OCT-26 4100 573 3 32 14 3 1531 -20
P DEC-26 3500 572 82 31 85 50 533 +42
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 OCT 2026, WEDNESDAY 22 OCT 2026, THURSDAY
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
OCT-26 3200 C 0 0 0 0 0 | 0 0 0 595 -197 53 0 | 0 0 0 0 0
OCT-26 3250 C 0 0 0 0 0 | 0 0 0 545 -197 49 0 | 0 0 0 0 0
OCT-26 3300 C 0 0 0 0 0 | 0 0 0 495 -197 45 0 | 0 0 0 0 0
OCT-26 3350 C 0 0 0 0 0 | 0 0 0 446 -196 45 0 | 0 0 0 0 0
OCT-26 3400 C 0 0 0 0 0 | 0 0 0 397 -196 43 0 | 0 0 0 0 0
OCT-26 3450 C 0 0 0 0 0 | 0 0 0 349 -194 42 0 | 0 0 0 0 0
OCT-26 3500 C 0 0 0 0 0 | 0 0 0 301 -192 40 0 | 0 0 0 0 0
OCT-26 3550 C 0 0 0 0 0 | 0 0 0 255 -189 39 0 | 0 0 0 0 0
OCT-26 3600 C 0 0 0 0 0 | 0 0 0 210 -181 37 0 | 0 0 0 0 0
OCT-26 3650 C 0 0 0 0 0 | 0 0 0 165 -181 34 0 | 0 0 0 0 0
OCT-26 3700 C 0 0 0 0 0 | 158 158 149 127 -169 33 9 | 158 149 9 9 +9
OCT-26 3750 C 0 0 0 0 0 | 0 0 0 93 -158 33 0 | 0 0 0 0 0
OCT-26 3800 C 0 0 0 0 0 | 81 81 64 64 -139 31 18 | 81 64 18 12 +12
OCT-26 3850 C 0 0 0 0 0 | 74 76 40 42 -121 31 21 | 76 40 21 19 +19
OCT-26 3900 C 0 0 0 0 0 | 55 55 26 27 -95 31 130 | 142 26 130 128 +122
OCT-26 3950 C 0 0 0 0 0 | 36 36 16 15 -73 30 956 | 36 16 956 873 +873
OCT-26 4000 C 0 0 0 0 0 | 40 40 10 9 -50 31 41 | 170 10 41 25 -8
OCT-26 4050 C 0 0 0 0 0 | 25 25 5 6 -32 32 92 | 181 5 92 67 +41
OCT-26 4100 C 0 0 0 0 0 | 14 14 3 3 -20 32 573 | 208 3 573 1531 +508
OCT-26 4150 C 0 0 0 0 0 | 5 6 3 3 -10 36 70 | 225 3 70 439 -1
OCT-26 4200 C 0 0 0 0 0 | 6 6 1 2 -6 37 52 | 288 1 52 2511 -21
OCT-26 4250 C 0 0 0 0 0 | 3 3 1 2 -3 41 16 | 245 1 16 1677 -9
OCT-26 4300 C 0 0 0 0 0 | 1 1 1 1 -2 40 19 | 260 1 19 1637 -19
OCT-26 4350 C 0 0 0 0 0 | 2 2 1 1 -1 43 35 | 248 1 35 742 +1
OCT-26 4400 C 0 0 0 0 0 | 1 1 1 1 0 46 17 | 360 1 17 486 +7
OCT-26 4450 C 0 0 0 0 0 | 1 1 1 1 0 49 18 | 176 1 18 1333 +2
OCT-26 4500 C 0 0 0 0 0 | 1 1 1 1 0 52 1 | 312 1 1 3117 0
OCT-26 4550 C 0 0 0 0 0 | 1 1 1 1 0 55 17 | 246 1 17 119 0
OCT-26 4600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 316 1 0 938 0
OCT-26 4650 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 353 1 0 325 0
OCT-26 4700 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 328 1 0 443 0
OCT-26 4750 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 369 2 0 105 0
OCT-26 4800 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 330 1 0 275 0
OCT-26 4850 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 303 1 0 64 0
OCT-26 4900 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 160 1 0 443 0
OCT-26 4950 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 212 1 0 142 0
OCT-26 5000 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 252 1 0 553 0
OCT-26 5100 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 103 3 0 51 0
OCT-26 5200 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 171 2 0 20 0
OCT-26 5300 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 160 1 0 1254 0
OCT-26 5400 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 107 3 0 44 0
OCT-26 5500 C 0 0 0 0 0 | 1 1 1 1 0 103 1 | 99 1 1 86 -1
OCT-26 5600 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 99 3 0 19 0
OCT-26 5700 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 94 3 0 43 0
OCT-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 41 1 0 128 0
OCT-26 5900 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 37 4 0 15 0
OCT-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 32 4 0 35 0
TOTAL CALL 0 | TOTAL CALL 2086 | TOTAL CALL 2086 19708 +1535
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 3200 P 0 0 0 0 0 | 0 0 0 2 +1 59 0 | 0 0 0 0 0
OCT-26 3250 P 0 0 0 0 0 | 0 0 0 3 +2 58 0 | 0 0 0 0 0
OCT-26 3300 P 0 0 0 0 0 | 3 3 3 3 +2 53 1 | 3 3 1 1 +1
OCT-26 3350 P 0 0 0 0 0 | 3 3 3 4 +3 51 10 | 3 1 10 7 -10
OCT-26 3400 P 0 0 0 0 0 | 4 5 4 5 +4 48 23 | 5 1 23 91 +1
OCT-26 3450 P 0 0 0 0 0 | 6 6 6 6 +5 44 3 | 10 2 3 37 -3
OCT-26 3500 P 0 0 0 0 0 | 6 9 6 8 +7 42 105 | 36 2 105 108 +101
OCT-26 3550 P 0 0 0 0 0 | 8 8 8 12 +10 40 1 | 8 2 1 9 0
OCT-26 3600 P 0 0 0 0 0 | 5 18 5 16 +13 37 36 | 18 2 36 42 +23
OCT-26 3650 P 0 0 0 0 0 | 16 23 16 24 +20 36 8 | 23 3 8 19 +8
OCT-26 3700 P 0 0 0 0 0 | 13 37 12 35 +29 35 62 | 37 3 62 65 +44
OCT-26 3750 P 0 0 0 0 0 | 12 52 12 50 +41 33 615 | 52 3 615 638 +582
OCT-26 3800 P 0 0 0 0 0 | 18 71 18 71 +58 32 580 | 71 5 580 686 +3
OCT-26 3850 P 0 0 0 0 0 | 41 100 40 96 +76 30 1513 | 100 8 1513 499 +343
OCT-26 3900 P 0 0 0 0 0 | 59 139 58 134 +104 32 75 | 139 7 75 104 +23
OCT-26 3950 P 0 0 0 0 0 | 85 169 83 172 +126 31 329 | 169 10 329 790 +115
OCT-26 4000 P 0 0 0 0 0 | 90 160 90 215 +148 31 429 | 160 14 429 919 -40
OCT-26 4050 P 0 0 0 0 0 | 121 267 121 262 +167 32 19 | 267 25 19 411 -6
OCT-26 4100 P 0 0 0 0 0 | 230 316 223 309 +179 32 48 | 316 31 48 852 -48
OCT-26 4150 P 0 0 0 0 0 | 296 365 296 358 +186 33 129 | 365 43 129 597 -29
OCT-26 4200 P 0 0 0 0 0 | 335 410 335 407 +193 33 55 | 410 47 55 1534 0
OCT-26 4250 P 0 0 0 0 0 | 0 0 0 457 +194 37 5 | 197 58 5 297 0
OCT-26 4300 P 0 0 0 0 0 | 446 446 446 507 +198 40 9 | 446 57 9 462 -4
OCT-26 4350 P 0 0 0 0 0 | 0 0 0 557 +197 43 4 | 246 82 4 94 0
OCT-26 4400 P 0 0 0 0 0 | 0 0 0 606 +202 0 0 | 286 72 0 280 0
OCT-26 4450 P 0 0 0 0 0 | 0 0 0 656 +197 0 0 | 380 90 0 183 0
OCT-26 4500 P 0 0 0 0 0 | 0 0 0 707 +201 52 0 | 380 125 0 440 0
OCT-26 4550 P 0 0 0 0 0 | 0 0 0 756 +197 0 0 | 320 116 0 24 0
OCT-26 4600 P 0 0 0 0 0 | 0 0 0 806 +198 0 0 | 380 118 0 41 0
OCT-26 4650 P 0 0 0 0 0 | 0 0 0 856 +198 0 0 | 634 164 0 160 0
OCT-26 4700 P 0 0 0 0 0 | 0 0 0 906 +198 0 0 | 408 150 0 59 0
OCT-26 4750 P 0 0 0 0 0 | 0 0 0 956 +198 0 0 | 460 181 0 15 0
OCT-26 4800 P 0 0 0 0 0 | 0 0 0 1006 +198 0 0 | 677 210 0 91 0
OCT-26 4850 P 0 0 0 0 0 | 0 0 0 1056 +198 0 0 | 720 216 0 8 0
OCT-26 4900 P 0 0 0 0 0 | 0 0 0 1106 +198 0 0 | 395 249 0 38 0
OCT-26 4950 P 0 0 0 0 0 | 0 0 0 1156 +198 0 0 | 0 0 0 0 0
OCT-26 5000 P 0 0 0 0 0 | 0 0 0 1206 +198 0 0 | 893 295 0 91 0
OCT-26 5100 P 0 0 0 0 0 | 0 0 0 1306 +198 0 0 | 0 0 0 0 0
OCT-26 5200 P 0 0 0 0 0 | 0 0 0 1406 +198 0 0 | 0 0 0 0 0
OCT-26 5300 P 0 0 0 0 0 | 0 0 0 1506 +198 0 0 | 0 0 0 0 0
OCT-26 5400 P 0 0 0 0 0 | 0 0 0 1606 +198 0 0 | 0 0 0 0 0
OCT-26 5500 P 0 0 0 0 0 | 0 0 0 1706 +198 0 0 | 1090 1083 0 4 0
OCT-26 5600 P 0 0 0 0 0 | 0 0 0 1806 +198 0 0 | 1349 1349 0 3 0
OCT-26 5700 P 0 0 0 0 0 | 0 0 0 1906 +198 0 0 | 0 0 0 2 0
OCT-26 5800 P 0 0 0 0 0 | 0 0 0 2006 +198 0 0 | 1165 1165 0 8 0
OCT-26 5900 P 0 0 0 0 0 | 0 0 0 2106 +198 0 0 | 0 0 0 0 0
OCT-26 6000 P 0 0 0 0 0 | 0 0 0 2206 +198 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4059 | TOTAL PUT 4059 9709 +1104
| MONTH PUT/CALL RATIO 1.94
| MONTH TOTAL 6145 29417 +2639
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 3200 C 0 0 0 0 0 | 0 0 0 616 -186 39 0 | 0 0 0 0 0
NOV-26 3250 C 0 0 0 0 0 | 0 0 0 569 -184 38 0 | 0 0 0 0 0
NOV-26 3300 C 0 0 0 0 0 | 0 0 0 516 -188 33 0 | 0 0 0 0 0
NOV-26 3350 C 0 0 0 0 0 | 0 0 0 478 -178 36 0 | 0 0 0 0 0
NOV-26 3400 C 0 0 0 0 0 | 0 0 0 432 -177 34 0 | 0 0 0 0 0
NOV-26 3450 C 0 0 0 0 0 | 0 0 0 391 -171 34 0 | 0 0 0 0 0
NOV-26 3500 C 0 0 0 0 0 | 0 0 0 345 -169 32 0 | 0 0 0 0 0
NOV-26 3550 C 0 0 0 0 0 | 0 0 0 310 -159 33 0 | 0 0 0 0 0
NOV-26 3600 C 0 0 0 0 0 | 0 0 0 268 -159 31 0 | 0 0 0 0 0
NOV-26 3650 C 0 0 0 0 0 | 0 0 0 236 -145 31 0 | 0 0 0 0 0
NOV-26 3700 C 0 0 0 0 0 | 216 216 195 198 -141 30 15 | 216 195 15 9 +9
NOV-26 3750 C 0 0 0 0 0 | 179 179 177 171 -128 30 4 | 179 177 4 4 +4
NOV-26 3800 C 0 0 0 0 0 | 181 181 138 145 -116 30 34 | 181 138 34 28 +28
NOV-26 3850 C 0 0 0 0 0 | 153 153 116 120 -104 29 114 | 153 116 114 111 +111
NOV-26 3900 C 0 0 0 0 0 | 126 126 93 99 -92 29 46 | 212 93 46 39 +30
NOV-26 3950 C 0 0 0 0 0 | 118 118 76 80 -82 29 125 | 223 76 125 127 +33
NOV-26 4000 C 0 0 0 0 0 | 117 117 69 65 -70 29 56 | 221 69 56 606 +21
NOV-26 4050 C 0 0 0 0 0 | 68 68 55 52 -59 29 40 | 224 55 40 97 +22
NOV-26 4100 C 0 0 0 0 0 | 60 60 38 41 -50 29 145 | 232 38 145 307 +39
NOV-26 4150 C 0 0 0 0 0 | 44 44 30 33 -40 29 545 | 238 30 545 666 +429
NOV-26 4200 C 0 0 0 0 0 | 37 37 24 27 -32 29 43 | 246 24 43 1565 -4
NOV-26 4250 C 0 0 0 0 0 | 30 30 20 22 -26 30 32 | 214 20 32 165 -18
NOV-26 4300 C 40 40 40 40 1 | 24 24 18 18 -20 30 27 | 297 18 28 143 -6
NOV-26 4350 C 0 0 0 0 0 | 15 15 13 15 -15 31 25 | 203 13 25 193 -5
NOV-26 4400 C 0 0 0 0 0 | 16 16 11 13 -11 31 129 | 266 11 129 4262 +2
NOV-26 4450 C 0 0 0 0 0 | 13 13 9 11 -8 32 154 | 177 9 154 141 -66
NOV-26 4500 C 0 0 0 0 0 | 11 11 8 9 -7 32 531 | 215 8 531 1441 +493
NOV-26 4550 C 0 0 0 0 0 | 8 8 7 8 -5 33 31 | 298 7 31 242 +23
NOV-26 4600 C 0 0 0 0 0 | 7 7 6 7 -3 34 26 | 334 6 26 680 0
NOV-26 4650 C 0 0 0 0 0 | 5 6 5 6 -3 34 20 | 66 5 20 61 +4
NOV-26 4700 C 0 0 0 0 0 | 5 5 4 5 -2 35 14 | 220 4 14 1295 0
NOV-26 4750 C 0 0 0 0 0 | 4 4 4 5 -1 36 20 | 252 4 20 28 -17
NOV-26 4800 C 0 0 0 0 0 | 4 4 4 4 -1 36 29 | 351 4 29 238 -16
NOV-26 4850 C 0 0 0 0 0 | 3 3 3 4 0 38 16 | 185 3 16 17 -1
NOV-26 4900 C 0 0 0 0 0 | 3 3 3 3 0 37 6 | 311 3 6 103 +6
NOV-26 4950 C 0 0 0 0 0 | 3 4 3 3 0 39 24 | 287 3 24 59 -3
NOV-26 5000 C 0 0 0 0 0 | 3 3 3 3 +1 40 9 | 162 3 9 2989 +9
NOV-26 5100 C 0 0 0 0 0 | 0 0 0 2 0 40 0 | 77 3 0 49 0
NOV-26 5200 C 0 0 0 0 0 | 0 0 0 2 +1 42 0 | 210 3 0 100 0
NOV-26 5300 C 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 10 3 0 5 0
NOV-26 5400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 40 4 0 15 0
NOV-26 5500 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 68 4 0 31 0
NOV-26 5600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 115 4 0 49 0
NOV-26 5700 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 82 4 0 70 0
NOV-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 45 16 0 28 0
NOV-26 5900 C 0 0 0 0 0 | 1 1 1 1 0 52 1 | 75 1 1 12 -1
NOV-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 50 7 0 28 0
TOTAL CALL 1 | TOTAL CALL 2261 | TOTAL CALL 2262 16003 +1126
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 3200 P 0 0 0 0 0 | 13 15 13 16 +10 39 14 | 15 5 14 15 +14
NOV-26 3250 P 0 0 0 0 0 | 16 19 16 19 +11 38 18 | 19 7 18 21 +18
NOV-26 3300 P 0 0 0 0 0 | 11 24 11 24 +15 37 27 | 24 7 27 28 +13
NOV-26 3350 P 0 0 0 0 0 | 20 29 20 28 +17 36 54 | 29 8 54 23 +16
NOV-26 3400 P 0 0 0 0 0 | 24 35 23 35 +21 36 138 | 35 8 138 70 +64
NOV-26 3450 P 0 0 0 0 0 | 25 42 25 41 +24 34 48 | 42 12 48 44 +25
NOV-26 3500 P 0 0 0 0 0 | 28 51 28 49 +29 33 762 | 51 11 762 621 +610
NOV-26 3550 P 0 0 0 0 0 | 34 50 34 59 +35 33 126 | 50 13 126 111 +74
NOV-26 3600 P 0 0 0 0 0 | 41 74 41 72 +42 32 88 | 74 14 88 97 +44
NOV-26 3650 P 0 0 0 0 0 | 58 87 58 86 +51 31 27 | 87 18 27 40 +21
NOV-26 3700 P 0 0 0 0 0 | 70 103 70 103 +60 31 36 | 103 23 36 79 +27
NOV-26 3750 P 0 0 0 0 0 | 84 125 83 123 +70 31 11 | 125 26 11 151 +4
NOV-26 3800 P 0 0 0 0 0 | 110 149 110 145 +80 30 309 | 149 27 309 670 +43
NOV-26 3850 P 0 0 0 0 0 | 105 175 105 171 +92 30 269 | 175 35 269 876 -139
NOV-26 3900 P 0 0 0 0 0 | 133 205 133 200 +103 29 172 | 205 41 172 302 +64
NOV-26 3950 P 0 0 0 0 0 | 133 237 133 228 +112 28 109 | 237 51 109 87 -33
NOV-26 4000 P 0 0 0 0 0 | 176 267 176 267 +128 29 31 | 267 48 31 1084 -17
NOV-26 4050 P 0 0 0 0 0 | 219 265 219 302 +136 29 16 | 265 76 16 178 -11
NOV-26 4100 P 0 0 0 0 0 | 329 348 329 348 +153 31 38 | 348 74 38 1645 -28
NOV-26 4150 P 0 0 0 0 0 | 325 391 325 384 +157 29 4 | 391 112 4 158 -2
NOV-26 4200 P 0 0 0 0 0 | 0 0 0 423 +160 28 0 | 232 73 0 196 0
NOV-26 4250 P 0 0 0 0 0 | 0 0 0 473 +171 30 0 | 255 105 0 192 0
NOV-26 4300 P 0 0 0 0 0 | 523 523 523 522 +184 32 4 | 523 105 4 122 0
NOV-26 4350 P 0 0 0 0 0 | 0 0 0 569 +184 33 0 | 253 120 0 110 0
NOV-26 4400 P 0 0 0 0 0 | 0 0 0 613 +190 31 0 | 360 158 0 127 0
NOV-26 4450 P 0 0 0 0 0 | 0 0 0 661 +187 32 0 | 362 121 0 53 0
NOV-26 4500 P 0 0 0 0 0 | 0 0 0 710 +195 33 0 | 357 176 0 37 0
NOV-26 4550 P 0 0 0 0 0 | 0 0 0 758 +190 33 0 | 222 218 0 100 0
NOV-26 4600 P 0 0 0 0 0 | 0 0 0 807 +192 34 0 | 448 246 0 1000 0
NOV-26 4650 P 0 0 0 0 0 | 0 0 0 856 +193 34 0 | 233 182 0 7 0
NOV-26 4700 P 0 0 0 0 0 | 0 0 0 906 +194 36 0 | 581 246 0 37 0
NOV-26 4750 P 0 0 0 0 0 | 0 0 0 955 +194 36 0 | 286 269 0 80 0
NOV-26 4800 P 0 0 0 0 0 | 0 0 0 1005 +195 38 0 | 295 262 0 159 0
NOV-26 4850 P 0 0 0 0 0 | 0 0 0 1054 +195 38 0 | 301 267 0 44 0
NOV-26 4900 P 0 0 0 0 0 | 0 0 0 1104 +196 39 0 | 306 306 0 1 0
NOV-26 4950 P 0 0 0 0 0 | 0 0 0 1154 +196 40 0 | 318 318 0 20 0
NOV-26 5000 P 0 0 0 0 0 | 0 0 0 1203 +196 40 0 | 0 0 0 0 0
NOV-26 5100 P 0 0 0 0 0 | 0 0 0 1303 +197 42 0 | 0 0 0 0 0
NOV-26 5200 P 0 0 0 0 0 | 0 0 0 1402 +196 42 0 | 0 0 0 0 0
NOV-26 5300 P 0 0 0 0 0 | 0 0 0 1502 +196 45 0 | 0 0 0 0 0
NOV-26 5400 P 0 0 0 0 0 | 0 0 0 1602 +197 47 0 | 0 0 0 0 0
NOV-26 5500 P 0 0 0 0 0 | 0 0 0 1702 +197 49 0 | 0 0 0 0 0
NOV-26 5600 P 0 0 0 0 0 | 0 0 0 1801 +196 47 0 | 0 0 0 0 0
NOV-26 5700 P 0 0 0 0 0 | 0 0 0 1901 +196 49 0 | 0 0 0 0 0
NOV-26 5800 P 0 0 0 0 0 | 0 0 0 2001 +196 51 0 | 0 0 0 0 0
NOV-26 5900 P 0 0 0 0 0 | 0 0 0 2101 +196 52 0 | 0 0 0 0 0
NOV-26 6000 P 0 0 0 0 0 | 0 0 0 2201 +196 54 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2301 | TOTAL PUT 2301 8585 +807
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 4563 24588 +1933
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 1211 -195 44 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 1113 -194 43 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1015 -194 40 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 919 -191 39 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 824 -189 38 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 731 -185 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 640 -180 35 0 | 0 0 0 0 0
DEC-26 3250 C 0 0 0 0 0 | 0 0 0 595 -178 34 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 552 -174 34 0 | 0 0 0 0 0
DEC-26 3350 C 0 0 0 0 0 | 0 0 0 509 -171 33 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 461 -173 31 0 | 0 0 0 0 0
DEC-26 3450 C 0 0 0 0 0 | 0 0 0 427 -162 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 382 -163 30 0 | 0 0 0 0 0
DEC-26 3550 C 0 0 0 0 0 | 0 0 0 351 -151 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 310 -145 29 0 | 0 0 0 0 0
DEC-26 3650 C 0 0 0 0 0 | 0 0 0 282 -137 30 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 251 251 244 254 -124 30 9 | 251 244 9 9 +9
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 221 -122 29 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 203 203 187 193 -112 28 21 | 203 187 21 21 +21
DEC-26 3850 C 0 0 0 0 0 | 178 178 176 169 -105 28 50 | 178 176 50 50 +50
DEC-26 3900 C 0 0 0 0 0 | 182 182 141 147 -98 28 8 | 250 141 8 14 +8
DEC-26 3950 C 0 0 0 0 0 | 126 131 126 127 -87 28 500 | 254 126 500 500 +485
DEC-26 4000 C 0 0 0 0 0 | 123 123 108 109 -78 28 29 | 948 108 29 58 +29
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 93 -70 28 0 | 184 184 0 8 0
DEC-26 4100 C 0 0 0 0 0 | 87 88 80 79 -62 27 617 | 493 80 617 769 +552
DEC-26 4150 C 0 0 0 0 0 | 74 74 67 67 -55 27 14 | 212 67 14 12 +2
DEC-26 4200 C 0 0 0 0 0 | 63 63 59 57 -47 27 57 | 452 59 57 1283 +47
DEC-26 4250 C 0 0 0 0 0 | 67 67 47 50 -39 28 54 | 262 47 54 94 +13
DEC-26 4300 C 0 0 0 0 0 | 48 48 43 41 -35 28 2 | 615 43 2 101 0
DEC-26 4350 C 0 0 0 0 0 | 54 54 39 34 -31 28 43 | 260 39 43 112 +36
DEC-26 4400 C 0 0 0 0 0 | 30 30 28 30 -25 28 36 | 436 28 36 92 +8
DEC-26 4450 C 0 0 0 0 0 | 26 26 23 26 -20 28 85 | 247 23 85 93 -4
DEC-26 4500 C 0 0 0 0 0 | 22 22 20 22 -18 28 165 | 571 20 165 2065 +98
DEC-26 4550 C 0 0 0 0 0 | 19 19 17 19 -14 29 28 | 620 17 28 191 +4
DEC-26 4600 C 0 0 0 0 0 | 16 18 16 17 -12 29 117 | 500 16 117 4079 +95
DEC-26 4650 C 0 0 0 0 0 | 15 15 14 15 -10 30 6 | 560 14 6 192 0
DEC-26 4700 C 0 0 0 0 0 | 12 12 11 13 -8 30 221 | 629 11 221 1248 +76
DEC-26 4750 C 0 0 0 0 0 | 13 13 13 11 -7 30 1 | 441 13 1 201 0
DEC-26 4800 C 0 0 0 0 0 | 11 11 8 10 -5 31 123 | 625 8 123 6360 +12
DEC-26 4850 C 0 0 0 0 0 | 7 7 7 9 -4 31 8 | 608 7 8 927 0
DEC-26 4900 C 0 0 0 0 0 | 9 9 9 8 -4 31 9 | 670 9 9 2263 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 7 -3 32 0 | 630 11 0 652 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 6 -3 32 0 | 1250 10 0 10857 0
DEC-26 5100 C 0 0 0 0 0 | 6 6 6 5 -1 33 90 | 540 6 90 2261 +90
DEC-26 5200 C 0 0 0 0 0 | 5 5 5 4 -1 33 108 | 1034 5 108 416 +100
DEC-26 5300 C 0 0 0 0 0 | 4 4 4 3 -1 34 10 | 240 4 10 212 +10
DEC-26 5400 C 0 0 0 0 0 | 7 7 3 3 0 35 95 | 600 3 95 208 +31
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 2 0 35 0 | 590 4 0 9573 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 2 0 36 0 | 880 6 0 125 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 420 6 0 272 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 848 39 0 213 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 695 9 0 67 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 833 4 0 1067 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 337 8 0 620 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 800 8 0 150 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 366 53 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1000 6 0 59 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 529 38 0 91 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 495 6 0 91 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 474 4 0 98 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 440 4 0 88 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 410 60 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 389 21 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 231 6 0 41 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 475 7 0 17 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 163 11 0 27 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 100 9 0 59 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 501 9 0 42 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 270 7 0 36 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 130 8 0 50 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 30 11 0 31 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 14 10 0 28 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 165 11 0 66 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 14 9 0 26 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 16 10 0 30 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 110 7 0 63 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 19 9 0 12 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 88 5 0 88 0
TOTAL CALL 0 | TOTAL CALL 2506 | TOTAL CALL 2506 55371 +1772
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 | 7 8 7 5 +2 43 54 | 45 4 54 101 -46
DEC-26 2700 P 0 0 0 0 0 | 8 9 8 7 +4 42 52 | 31 8 52 32 -22
DEC-26 2800 P 0 0 0 0 0 | 11 11 11 10 +5 40 12 | 78 7 12 37 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 14 +8 39 0 | 49 8 0 22 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 19 +10 38 0 | 112 9 0 14 0
DEC-26 3100 P 0 0 0 0 0 | 21 21 21 25 +13 36 1 | 21 21 1 1 +1
DEC-26 3200 P 0 0 0 0 0 | 25 34 25 35 +19 35 6 | 34 25 6 4 +4
DEC-26 3250 P 0 0 0 0 0 | 0 0 0 39 +20 34 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 46 +24 33 0 | 22 22 0 8 0
DEC-26 3350 P 0 0 0 0 0 | 52 54 52 53 +27 33 16 | 54 18 16 80 -15
DEC-26 3400 P 0 0 0 0 0 | 48 62 47 61 +31 32 229 | 62 27 229 212 +200
DEC-26 3450 P 0 0 0 0 0 | 58 58 58 71 +36 31 150 | 58 23 150 151 +125
DEC-26 3500 P 0 0 0 0 0 | 50 85 50 82 +42 31 572 | 85 27 572 533 +508
DEC-26 3550 P 0 0 0 0 0 | 0 0 0 95 +48 30 0 | 43 43 0 17 0
DEC-26 3600 P 0 0 0 0 0 | 91 110 91 110 +54 30 15 | 118 35 15 63 +1
DEC-26 3650 P 0 0 0 0 0 | 107 107 107 126 +61 29 7 | 107 40 7 120 -7
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 146 +70 29 0 | 169 38 0 38 0
DEC-26 3750 P 0 0 0 0 0 | 139 165 139 166 +77 29 16 | 165 53 16 66 +6
DEC-26 3800 P 0 0 0 0 0 | 158 193 158 188 +84 28 9 | 193 54 9 227 -1
DEC-26 3850 P 0 0 0 0 0 | 185 185 185 213 +93 28 10 | 191 92 10 119 +10
DEC-26 3900 P 0 0 0 0 0 | 175 245 175 241 +101 28 59 | 245 61 59 103 +18
DEC-26 3950 P 0 0 0 0 0 | 202 250 202 269 +109 27 5 | 250 69 5 815 +5
DEC-26 4000 P 0 0 0 0 0 | 248 300 248 303 +120 28 80 | 300 70 80 5978 -5
DEC-26 4050 P 0 0 0 0 0 | 294 294 294 337 +128 27 1 | 294 90 1 178 -1
DEC-26 4100 P 0 0 0 0 0 | 325 380 325 378 +139 28 2 | 380 93 2 1110 -2
DEC-26 4150 P 0 0 0 0 0 | 360 360 360 412 +148 27 1 | 360 99 1 94 -1
DEC-26 4200 P 0 0 0 0 0 | 418 418 418 457 +155 28 1 | 418 105 1 3446 +1
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 493 +157 27 0 | 231 115 0 245 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 542 +167 29 0 | 388 122 0 868 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 580 +169 28 0 | 278 133 0 103 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 625 +178 28 0 | 406 144 0 151 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 671 +178 28 0 | 395 184 0 95 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 717 +180 28 0 | 434 194 0 588 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 764 +184 29 0 | 432 239 0 333 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 812 +187 29 0 | 484 252 0 5804 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 859 +188 29 0 | 490 260 0 108 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 907 +190 29 0 | 610 272 0 6523 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 956 +192 30 0 | 445 272 0 150 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1005 +193 31 0 | 702 215 0 1852 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 1053 +193 30 0 | 506 310 0 899 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1102 +194 31 0 | 862 364 0 2596 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 1152 +196 32 0 | 911 399 0 481 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1201 +196 32 0 | 955 270 0 8622 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 1300 +197 33 0 | 445 328 0 1440 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1399 +198 33 0 | 1009 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 1498 +198 34 0 | 635 397 0 219 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1597 +198 33 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 1697 +198 35 0 | 1039 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1797 +199 36 0 | 1350 497 0 104 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1896 +198 35 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1996 +199 36 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 2096 +199 38 0 | 1622 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 2196 +199 39 0 | 1720 621 0 75 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 2296 +199 40 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 2395 +198 0 0 | 1495 1266 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 2495 +198 0 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 2595 +198 0 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 2695 +199 0 0 | 1700 1700 0 3 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2795 +199 0 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 2895 +199 0 0 | 2060 2060 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2995 +199 0 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 3095 +199 0 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 3195 +199 0 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 3295 +199 0 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 3395 +199 0 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 3595 +199 0 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3795 +199 0 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3995 +199 0 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 4195 +199 0 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 4395 +199 0 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 4595 +199 0 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 4795 +199 0 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 4995 +199 0 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 5195 +199 0 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 5395 +199 0 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 5595 +199 0 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 5795 +199 0 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 5995 +199 0 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 6195 +199 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1298 | TOTAL PUT 1298 47716 +779
| MONTH PUT/CALL RATIO 0.51
| MONTH TOTAL 3804 103087 +2551
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
JAN-27 3200 C 0 0 0 0 0 | 0 0 0 668 -171 33 0 | 0 0 0 0 0
JAN-27 3250 C 0 0 0 0 0 | 0 0 0 625 -168 33 0 | 0 0 0 0 0
JAN-27 3300 C 0 0 0 0 0 | 0 0 0 583 -165 32 0 | 0 0 0 0 0
JAN-27 3350 C 0 0 0 0 0 | 0 0 0 542 -161 32 0 | 0 0 0 0 0
JAN-27 3400 C 0 0 0 0 0 | 0 0 0 502 -157 31 0 | 0 0 0 0 0
JAN-27 3450 C 0 0 0 0 0 | 0 0 0 464 -151 31 0 | 0 0 0 0 0
JAN-27 3500 C 0 0 0 0 0 | 0 0 0 419 -154 29 0 | 0 0 0 0 0
JAN-27 3550 C 0 0 0 0 0 | 0 0 0 391 -141 30 0 | 0 0 0 0 0
JAN-27 3600 C 0 0 0 0 0 | 0 0 0 350 -142 29 0 | 0 0 0 0 0
JAN-27 3650 C 0 0 0 0 0 | 0 0 0 324 -129 29 0 | 0 0 0 0 0
JAN-27 3700 C 0 0 0 0 0 | 0 0 0 288 -124 28 0 | 0 0 0 0 0
JAN-27 3750 C 0 0 0 0 0 | 0 0 0 266 -114 29 0 | 0 0 0 0 0
JAN-27 3800 C 0 0 0 0 0 | 0 0 0 236 -109 28 0 | 0 0 0 0 0
JAN-27 3850 C 0 0 0 0 0 | 0 0 0 212 -102 28 0 | 0 0 0 0 0
JAN-27 3900 C 0 0 0 0 0 | 190 190 186 189 -93 28 19 | 190 186 19 19 +19
JAN-27 3950 C 0 0 0 0 0 | 178 178 165 168 -90 28 18 | 178 165 18 18 +18
JAN-27 4000 C 0 0 0 0 0 | 147 147 147 148 -82 28 12 | 147 147 12 12 +12
JAN-27 4050 C 0 0 0 0 0 | 129 129 129 132 -73 28 12 | 256 129 12 5 -2
JAN-27 4100 C 0 0 0 0 0 | 0 0 0 116 -67 28 0 | 0 0 0 0 0
JAN-27 4150 C 0 0 0 0 0 | 0 0 0 102 -61 28 0 | 214 214 0 7 0
JAN-27 4200 C 0 0 0 0 0 | 103 103 103 90 -55 28 3 | 275 103 3 0 -3
JAN-27 4250 C 0 0 0 0 0 | 96 96 96 78 -50 27 9 | 96 96 9 9 +9
JAN-27 4300 C 0 0 0 0 0 | 88 88 73 69 -44 28 4 | 226 73 4 4 +2
JAN-27 4350 C 0 0 0 0 0 | 88 88 61 60 -40 28 33 | 88 61 33 33 +33
JAN-27 4400 C 0 0 0 0 0 | 0 0 0 53 -34 28 0 | 110 110 0 2 0
JAN-27 4450 C 0 0 0 0 0 | 53 53 53 46 -31 28 10 | 53 53 10 10 +10
JAN-27 4500 C 0 0 0 0 0 | 0 0 0 40 -28 28 0 | 129 129 0 7 0
JAN-27 4550 C 0 0 0 0 0 | 0 0 0 36 -23 28 0 | 0 0 0 0 0
JAN-27 4600 C 0 0 0 0 0 | 36 36 36 32 -20 28 1 | 103 36 1 7 -1
JAN-27 4650 C 0 0 0 0 0 | 0 0 0 28 -18 28 0 | 84 51 0 8 0
JAN-27 4700 C 0 0 0 0 0 | 0 0 0 25 -15 29 0 | 74 74 0 8 0
JAN-27 4750 C 0 0 0 0 0 | 24 24 24 22 -14 29 3 | 57 24 3 0 -3
JAN-27 4800 C 0 0 0 0 0 | 20 20 20 20 -11 29 2001 | 20 20 2001 2001 +2001
JAN-27 4850 C 0 0 0 0 0 | 19 19 18 18 -10 30 13 | 34 18 13 8 +3
JAN-27 4900 C 0 0 0 0 0 | 0 0 0 16 -8 30 0 | 39 39 0 2 0
JAN-27 4950 C 0 0 0 0 0 | 0 0 0 14 -8 30 0 | 0 0 0 0 0
JAN-27 5000 C 0 0 0 0 0 | 0 0 0 13 -6 30 0 | 50 50 0 1 0
JAN-27 5100 C 0 0 0 0 0 | 0 0 0 10 -5 30 0 | 25 20 0 8 0
JAN-27 5200 C 0 0 0 0 0 | 0 0 0 9 -3 32 0 | 32 14 0 95 0
TOTAL CALL 0 | TOTAL CALL 2138 | TOTAL CALL 2138 2264 +2098
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
JAN-27 3200 P 0 0 0 0 0 | 39 45 39 49 +22 33 2 | 45 21 2 5 +2
JAN-27 3250 P 0 0 0 0 0 | 47 47 46 56 +25 33 15 | 47 20 15 17 +15
JAN-27 3300 P 0 0 0 0 0 | 53 54 53 64 +30 32 18 | 54 31 18 19 +18
JAN-27 3350 P 0 0 0 0 0 | 45 57 45 72 +32 31 25 | 57 45 25 25 +25
JAN-27 3400 P 0 0 0 0 0 | 66 66 66 82 +36 31 11 | 66 42 11 11 +6
JAN-27 3450 P 0 0 0 0 0 | 0 0 0 94 +42 31 0 | 0 0 0 0 0
JAN-27 3500 P 0 0 0 0 0 | 107 107 107 107 +47 30 10 | 107 107 10 10 +10
JAN-27 3550 P 0 0 0 0 0 | 0 0 0 121 +52 30 0 | 0 0 0 0 0
JAN-27 3600 P 0 0 0 0 0 | 0 0 0 137 +58 30 0 | 79 68 0 37 0
JAN-27 3650 P 0 0 0 0 0 | 0 0 0 155 +65 29 0 | 77 60 0 101 0
JAN-27 3700 P 0 0 0 0 0 | 174 174 174 176 +73 29 2 | 174 80 2 19 +2
JAN-27 3750 P 0 0 0 0 0 | 197 197 196 196 +78 29 41 | 197 196 41 41 +41
JAN-27 3800 P 0 0 0 0 0 | 0 0 0 219 +85 29 0 | 112 112 0 7 0
JAN-27 3850 P 0 0 0 0 0 | 0 0 0 243 +91 28 16 | 133 133 16 24 +16
JAN-27 3900 P 0 0 0 0 0 | 0 0 0 271 +100 28 0 | 142 142 0 1 0
JAN-27 3950 P 0 0 0 0 0 | 0 0 0 300 +107 28 0 | 133 133 0 20 0
JAN-27 4000 P 0 0 0 0 0 | 300 300 300 334 +117 28 1 | 300 149 1 41 0
JAN-27 4050 P 0 0 0 0 0 | 0 0 0 362 +119 28 0 | 201 199 0 69 0
JAN-27 4100 P 0 0 0 0 0 | 0 0 0 399 +129 28 0 | 225 223 0 66 0
JAN-27 4150 P 0 0 0 0 0 | 0 0 0 432 +137 27 0 | 249 249 0 20 0
JAN-27 4200 P 0 0 0 0 0 | 0 0 0 477 +143 28 0 | 272 229 0 0 0
JAN-27 4250 P 0 0 0 0 0 | 0 0 0 509 +144 27 0 | 0 0 0 0 0
JAN-27 4300 P 0 0 0 0 0 | 0 0 0 558 +154 29 0 | 329 282 0 0 0
JAN-27 4350 P 0 0 0 0 0 | 0 0 0 591 +154 28 0 | 0 0 0 0 0
JAN-27 4400 P 0 0 0 0 0 | 0 0 0 634 +158 28 0 | 0 0 0 0 0
JAN-27 4450 P 0 0 0 0 0 | 0 0 0 677 +162 28 0 | 0 0 0 0 0
JAN-27 4500 P 0 0 0 0 0 | 0 0 0 721 +166 28 0 | 0 0 0 0 0
JAN-27 4550 P 0 0 0 0 0 | 0 0 0 767 +170 28 0 | 0 0 0 0 0
JAN-27 4600 P 0 0 0 0 0 | 0 0 0 812 +172 28 0 | 0 0 0 0 0
JAN-27 4650 P 0 0 0 0 0 | 0 0 0 859 +176 28 0 | 0 0 0 0 0
JAN-27 4700 P 0 0 0 0 0 | 0 0 0 906 +178 29 0 | 0 0 0 0 0
JAN-27 4750 P 0 0 0 0 0 | 0 0 0 953 +180 29 0 | 0 0 0 0 0
JAN-27 4800 P 0 0 0 0 0 | 0 0 0 1000 +181 29 0 | 0 0 0 0 0
JAN-27 4850 P 0 0 0 0 0 | 0 0 0 1048 +183 29 0 | 0 0 0 0 0
JAN-27 4900 P 0 0 0 0 0 | 0 0 0 1096 +184 29 0 | 0 0 0 0 0
JAN-27 4950 P 0 0 0 0 0 | 0 0 0 1145 +186 30 0 | 0 0 0 0 0
JAN-27 5000 P 0 0 0 0 0 | 0 0 0 1193 +187 30 0 | 0 0 0 0 0
JAN-27 5100 P 0 0 0 0 0 | 0 0 0 1291 +189 30 0 | 0 0 0 0 0
JAN-27 5200 P 0 0 0 0 0 | 0 0 0 1389 +190 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 141 | TOTAL PUT 141 533 +135
| MONTH PUT/CALL RATIO 0.06
| MONTH TOTAL 2279 2797 +2233
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 3200 C 0 0 0 0 0 | 0 0 0 721 -168 32 0 | 0 0 0 0 0
MAR-27 3250 C 0 0 0 0 0 | 0 0 0 680 -165 31 0 | 0 0 0 0 0
MAR-27 3300 C 0 0 0 0 0 | 694 694 694 641 -161 31 1 | 694 694 1 1 +1
MAR-27 3350 C 0 0 0 0 0 | 0 0 0 602 -157 31 0 | 0 0 0 0 0
MAR-27 3400 C 0 0 0 0 0 | 0 0 0 565 -153 30 0 | 1609 1498 0 0 0
MAR-27 3450 C 0 0 0 0 0 | 0 0 0 528 -149 30 0 | 1556 1556 0 2 0
MAR-27 3500 C 0 0 0 0 0 | 0 0 0 493 -145 30 0 | 0 0 0 0 0
MAR-27 3550 C 0 0 0 0 0 | 0 0 0 460 -139 30 0 | 0 0 0 0 0
MAR-27 3600 C 0 0 0 0 0 | 0 0 0 427 -135 29 0 | 0 0 0 0 0
MAR-27 3650 C 0 0 0 0 0 | 0 0 0 396 -129 29 0 | 0 0 0 0 0
MAR-27 3700 C 0 0 0 0 0 | 0 0 0 367 -124 29 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 339 -118 29 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 311 -114 28 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 289 289 289 288 -106 28 9 | 289 289 9 9 +9
MAR-27 3900 C 0 0 0 0 0 | 297 297 297 263 -102 28 1 | 1092 297 1 1 0
MAR-27 3950 C 0 0 0 0 0 | 245 245 242 242 -96 28 50 | 245 242 50 50 +50
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 220 -93 28 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 203 -82 28 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 184 -82 28 0 | 0 0 0 1000 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 170 -75 28 0 | 322 263 0 10 0
MAR-27 4200 C 0 0 0 0 0 | 152 152 150 154 -71 28 51 | 299 150 51 2215 -39
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 139 -63 28 0 | 327 230 0 33 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 127 -60 28 0 | 215 215 0 1003 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 115 -59 28 0 | 384 196 0 28 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 105 -52 28 0 | 0 0 0 1000 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 94 -48 28 0 | 381 162 0 10 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 86 -45 28 0 | 536 176 0 466 0
MAR-27 4550 C 0 0 0 0 0 | 77 77 77 78 -40 28 4 | 411 77 4 26 0
MAR-27 4600 C 0 0 0 0 0 | 74 74 74 71 -37 28 10 | 700 74 10 1185 0
MAR-27 4650 C 0 0 0 0 0 | 66 66 66 64 -35 28 10 | 674 66 10 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 59 -30 28 0 | 649 117 0 2567 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 53 -29 28 0 | 624 190 0 379 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 49 -26 28 0 | 601 156 0 670 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 44 -24 28 0 | 684 117 0 114 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 40 -22 29 0 | 619 67 0 615 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 37 -20 29 0 | 594 109 0 31 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 34 -18 29 0 | 705 58 0 460 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 28 -16 29 0 | 453 99 0 14 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 24 -13 29 2000 | 232 106 2000 2000 +1961
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 20 -11 30 0 | 394 35 0 54 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 17 -9 30 0 | 574 80 0 186 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 15 -7 31 0 | 488 86 0 71 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 13 -6 31 0 | 308 29 0 67 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 11 -5 31 0 | 259 259 0 422 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 9 -4 31 0 | 378 17 0 33 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 8 -3 32 0 | 217 215 0 42 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 7 -3 32 0 | 276 13 0 32 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 120 8 0 10 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 5 -2 32 0 | 215 169 0 144 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 124 10 0 16 0
TOTAL CALL 0 | TOTAL CALL 2136 | TOTAL CALL 2136 15022 +1982
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 3200 P 0 0 0 0 0 | 0 0 0 84 +30 32 0 | 51 41 0 2 0
MAR-27 3250 P 0 0 0 0 0 | 0 0 0 93 +34 32 0 | 53 49 0 2 0
MAR-27 3300 P 0 0 0 0 0 | 95 95 95 103 +37 31 1 | 95 46 1 9 0
MAR-27 3350 P 0 0 0 0 0 | 0 0 0 114 +40 31 0 | 66 52 0 65 0
MAR-27 3400 P 0 0 0 0 0 | 128 128 128 127 +45 31 50 | 128 61 50 100 +40
MAR-27 3450 P 0 0 0 0 0 | 0 0 0 141 +50 30 0 | 78 66 0 62 0
MAR-27 3500 P 0 0 0 0 0 | 152 152 152 156 +53 30 2 | 152 67 2 115 0
MAR-27 3550 P 0 0 0 0 0 | 0 0 0 173 +59 30 0 | 92 81 0 152 0
MAR-27 3600 P 0 0 0 0 0 | 170 172 170 190 +63 30 13 | 172 78 13 94 -1
MAR-27 3650 P 0 0 0 0 0 | 205 206 203 210 +70 30 57 | 206 127 57 30 -20
MAR-27 3700 P 0 0 0 0 0 | 0 0 0 229 +73 29 0 | 0 0 0 1400 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 251 +77 29 0 | 150 150 0 1 0
MAR-27 3800 P 0 0 0 0 0 | 216 256 216 274 +83 29 20 | 256 118 20 3850 +10
MAR-27 3850 P 0 0 0 0 0 | 296 302 291 299 +88 29 48 | 302 206 48 58 +48
MAR-27 3900 P 0 0 0 0 0 | 265 322 265 326 +94 28 22 | 322 111 22 92 +3
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 355 +103 28 0 | 230 159 0 134 0
MAR-27 4000 P 0 0 0 0 0 | 334 334 334 385 +107 28 1 | 334 154 1 1254 0
MAR-27 4050 P 0 0 0 0 0 | 385 385 385 416 +112 28 7 | 385 176 7 151 +7
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 447 +118 28 0 | 301 213 0 1072 0
MAR-27 4150 P 0 0 0 0 0 | 478 478 478 481 +124 28 1 | 478 232 1 39 0
MAR-27 4200 P 0 0 0 0 0 | 512 512 512 516 +125 28 1 | 512 245 1 3050 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 552 +133 28 0 | 386 236 0 48 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 589 +137 28 0 | 455 215 0 1068 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 628 +142 28 0 | 415 269 0 93 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 667 +145 28 0 | 437 379 0 1061 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 708 +150 28 0 | 457 328 0 66 0
MAR-27 4500 P 0 0 0 0 0 | 714 715 714 749 +153 28 10 | 715 323 10 128 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 791 +157 28 0 | 499 364 0 13 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 834 +160 28 0 | 468 384 0 93 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 877 +163 28 0 | 448 408 0 154 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 922 +166 29 0 | 513 443 0 2361 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 966 +168 29 0 | 545 385 0 116 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 1012 +171 29 0 | 573 425 0 691 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 1057 +173 29 0 | 534 449 0 113 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 1103 +175 29 0 | 575 476 0 799 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 1150 +177 29 0 | 547 524 0 71 0
MAR-27 5000 P 0 0 0 0 0 | 1127 1127 1127 1197 +179 30 2 | 1127 549 2 600 +2
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 1291 +182 30 0 | 582 567 0 57 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 1387 +185 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 1483 +187 31 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 1580 +189 31 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 1677 +190 31 0 | 906 903 0 2 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 1775 +191 32 0 | 1290 1290 0 5 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1874 +193 33 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1972 +194 33 0 | 1495 1494 0 2 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 2071 +195 33 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 2170 +195 34 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 2269 +196 34 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 2368 +196 35 0 | 1681 1593 0 2 0
MAR-27 6300 P 0 0 0 0 0 | 2406 2406 2406 2467 +196 35 2 | 2406 1768 2 0 -2
TOTAL PUT 0 | TOTAL PUT 237 | TOTAL PUT 237 19275 +87
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 2373 34297 +2069
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 3200 C 0 0 0 0 0 | 0 0 0 779 -164 31 0 | 0 0 0 0 0
JUN-27 3250 C 0 0 0 0 0 | 0 0 0 741 -161 31 0 | 0 0 0 0 0
JUN-27 3300 C 0 0 0 0 0 | 0 0 0 704 -157 31 0 | 0 0 0 0 0
JUN-27 3350 C 0 0 0 0 0 | 0 0 0 668 -154 30 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 633 -150 30 0 | 0 0 0 0 0
JUN-27 3450 C 0 0 0 0 0 | 0 0 0 599 -146 30 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 566 -142 30 0 | 0 0 0 0 0
JUN-27 3550 C 0 0 0 0 0 | 0 0 0 535 -137 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 505 -132 29 0 | 0 0 0 0 0
JUN-27 3650 C 0 0 0 0 0 | 0 0 0 475 -129 29 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 447 -124 29 0 | 0 0 0 0 0
JUN-27 3750 C 0 0 0 0 0 | 0 0 0 421 -119 29 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 405 405 405 395 -115 29 2 | 1339 405 2 3 +2
JUN-27 3850 C 0 0 0 0 0 | 0 0 0 371 -110 29 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 376 376 376 348 -106 29 1 | 1558 376 1 1 0
JUN-27 3950 C 0 0 0 0 0 | 343 343 343 326 -101 29 9 | 343 343 9 9 +9
JUN-27 4000 C 0 0 0 0 0 | 321 321 303 306 -96 29 10 | 1243 303 10 28 +10
JUN-27 4050 C 0 0 0 0 0 | 0 0 0 287 -92 29 0 | 406 406 0 5 0
JUN-27 4100 C 0 0 0 0 0 | 288 288 288 267 -89 29 1 | 410 288 1 2 +1
JUN-27 4150 C 0 0 0 0 0 | 0 0 0 250 -82 29 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 234 -79 29 0 | 434 322 0 34 0
JUN-27 4250 C 0 0 0 0 0 | 0 0 0 218 -77 28 0 | 395 395 0 3 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 204 -72 29 0 | 391 370 0 18 0
JUN-27 4350 C 0 0 0 0 0 | 0 0 0 190 -68 28 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 177 -66 28 0 | 0 0 0 0 0
JUN-27 4450 C 0 0 0 0 0 | 0 0 0 165 -61 28 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 154 -58 28 0 | 1540 254 0 62 0
JUN-27 4550 C 0 0 0 0 0 | 0 0 0 144 -55 29 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 134 -51 29 1 | 710 201 1 16 +1
JUN-27 4650 C 0 0 0 0 0 | 0 0 0 125 -49 29 0 | 225 225 0 20 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 117 -45 29 0 | 686 211 0 44 0
JUN-27 4750 C 0 0 0 0 0 | 0 0 0 108 -44 29 0 | 547 534 0 24 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 102 -40 29 0 | 938 249 0 1381 0
JUN-27 4850 C 0 0 0 0 0 | 0 0 0 94 -38 29 0 | 548 546 0 28 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 88 -36 29 0 | 525 143 0 41 0
JUN-27 4950 C 0 0 0 0 0 | 0 0 0 82 -34 29 0 | 504 503 0 9 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 77 -32 29 0 | 679 172 0 60 0
JUN-27 5100 C 0 0 0 0 0 | 0 0 0 67 -28 29 0 | 493 111 0 17 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 59 -24 29 0 | 385 133 0 30 0
JUN-27 5300 C 0 0 0 0 0 | 0 0 0 51 -22 29 0 | 280 80 0 21 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 45 -20 30 0 | 81 81 0 1 0
JUN-27 5500 C 0 0 0 0 0 | 0 0 0 39 -18 30 0 | 398 71 0 81 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 35 -16 30 0 | 321 54 0 2 0
JUN-27 5700 C 0 0 0 0 0 | 0 0 0 30 -15 30 0 | 156 95 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 27 -13 30 0 | 309 42 0 2 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 24 -10 30 0 | 250 38 0 1 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 21 -9 31 0 | 869 59 0 54 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 19 -8 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 16 -8 31 0 | 335 28 0 4 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 15 -6 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 13 -6 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 10 -5 31 0 | 730 602 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 8 -4 32 0 | 185 138 0 6 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 7 -3 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 5 -3 32 0 | 635 562 0 1 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 4 -2 32 0 | 48 39 0 4 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 42 8 0 6 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 58 5 0 12 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 424 5 0 4 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 2 0 35 0 | 12 6 0 12 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 11 7 0 18 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 25 25 0 1 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 230 2 0 67 0
TOTAL CALL 0 | TOTAL CALL 24 | TOTAL CALL 24 2139 +23
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 3200 P 0 0 0 0 0 | 123 129 123 129 +35 31 8 | 129 83 8 17 +8
JUN-27 3250 P 0 0 0 0 0 | 0 0 0 143 +40 31 0 | 95 88 0 7 0
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 156 +44 31 0 | 141 79 0 2054 0
JUN-27 3350 P 0 0 0 0 0 | 0 0 0 170 +47 30 0 | 103 97 0 17 0
JUN-27 3400 P 0 0 0 0 0 | 176 176 176 184 +50 30 20 | 176 109 20 135 +20
JUN-27 3450 P 0 0 0 0 0 | 0 0 0 201 +54 30 0 | 121 113 0 115 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 219 +59 30 0 | 139 124 0 384 0
JUN-27 3550 P 0 0 0 0 0 | 0 0 0 237 +63 30 0 | 134 134 0 39 0
JUN-27 3600 P 0 0 0 0 0 | 227 227 227 257 +67 29 10 | 227 106 10 62 0
JUN-27 3650 P 0 0 0 0 0 | 0 0 0 278 +72 29 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 299 +76 29 0 | 195 155 0 9 0
JUN-27 3750 P 0 0 0 0 0 | 0 0 0 322 +80 29 0 | 190 167 0 18 0
JUN-27 3800 P 0 0 0 0 0 | 333 333 333 345 +83 29 2 | 333 179 2 94 +2
JUN-27 3850 P 0 0 0 0 0 | 0 0 0 372 +89 29 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 400 +94 29 0 | 243 208 0 53 0
JUN-27 3950 P 0 0 0 0 0 | 0 0 0 428 +98 29 0 | 309 228 0 48 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 458 +104 29 0 | 352 190 0 317 0
JUN-27 4050 P 0 0 0 0 0 | 0 0 0 486 +105 28 0 | 358 301 0 33 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 519 +112 29 0 | 375 270 0 115 0
JUN-27 4150 P 0 0 0 0 0 | 0 0 0 552 +115 29 0 | 354 287 0 18 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 585 +117 28 0 | 401 272 0 41 0
JUN-27 4250 P 0 0 0 0 0 | 0 0 0 620 +125 28 0 | 265 265 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 655 +128 28 0 | 407 327 0 128 0
JUN-27 4350 P 0 0 0 0 0 | 0 0 0 692 +132 28 0 | 471 358 0 116 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 729 +135 28 0 | 418 310 0 188 0
JUN-27 4450 P 0 0 0 0 0 | 0 0 0 767 +139 28 0 | 508 404 0 75 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 806 +142 28 0 | 482 325 0 67 0
JUN-27 4550 P 0 0 0 0 0 | 0 0 0 846 +146 29 0 | 419 419 0 22 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 886 +148 29 0 | 499 392 0 84 0
JUN-27 4650 P 0 0 0 0 0 | 0 0 0 927 +151 29 0 | 465 465 0 1 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 969 +154 29 0 | 544 422 0 1670 0
JUN-27 4750 P 0 0 0 0 0 | 0 0 0 1011 +157 29 0 | 503 478 0 54 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 1053 +159 29 0 | 540 437 0 1695 0
JUN-27 4850 P 0 0 0 0 0 | 0 0 0 1097 +162 29 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 1140 +163 29 0 | 636 631 0 28 0
JUN-27 4950 P 0 0 0 0 0 | 0 0 0 1184 +165 29 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 1229 +168 29 0 | 689 502 0 86 0
JUN-27 5100 P 0 0 0 0 0 | 0 0 0 1319 +171 29 0 | 981 981 0 2 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1411 +175 29 0 | 1093 775 0 3 0
JUN-27 5300 P 0 0 0 0 0 | 0 0 0 1503 +178 29 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1597 +180 30 0 | 1013 903 0 1 0
JUN-27 5500 P 0 0 0 0 0 | 0 0 0 1691 +182 30 0 | 1088 1088 0 2 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1786 +184 30 0 | 0 0 0 0 0
JUN-27 5700 P 0 0 0 0 0 | 0 0 0 1882 +186 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1979 +188 30 0 | 1339 724 0 44 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 2076 +190 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 2173 +191 31 0 | 1511 827 0 73 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 2270 +191 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 2368 +192 31 0 | 0 0 0 0 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 2467 +194 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 2565 +194 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2762 +195 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2960 +196 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 3159 +197 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 3357 +197 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 3556 +198 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 3756 +199 34 0 | 3106 2804 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3955 +199 34 0 | 3314 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 4154 +199 33 0 | 3356 2510 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 4354 +199 34 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 4554 +200 35 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 4753 +199 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 4953 +199 34 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 5153 +200 35 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 5353 +200 36 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 5553 +200 37 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 5753 +200 37 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 5953 +200 38 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 6152 +200 0 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 40 | TOTAL PUT 40 7936 +30
| MONTH PUT/CALL RATIO 1.66
| MONTH TOTAL 64 10075 +53
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 3200 C 0 0 0 0 0 | 0 0 0 850 -162 31 0 | 0 0 0 0 0
SEP-27 3250 C 0 0 0 0 0 | 0 0 0 814 -158 31 0 | 0 0 0 0 0
SEP-27 3300 C 0 0 0 0 0 | 0 0 0 778 -155 30 0 | 0 0 0 0 0
SEP-27 3350 C 0 0 0 0 0 | 0 0 0 744 -151 30 0 | 0 0 0 0 0
SEP-27 3400 C 0 0 0 0 0 | 0 0 0 710 -148 30 0 | 0 0 0 0 0
SEP-27 3450 C 0 0 0 0 0 | 0 0 0 677 -145 30 0 | 0 0 0 0 0
SEP-27 3500 C 0 0 0 0 0 | 0 0 0 646 -141 30 0 | 0 0 0 0 0
SEP-27 3550 C 0 0 0 0 0 | 0 0 0 615 -137 30 0 | 0 0 0 0 0
SEP-27 3600 C 0 0 0 0 0 | 0 0 0 586 -133 30 0 | 0 0 0 0 0
SEP-27 3650 C 0 0 0 0 0 | 0 0 0 557 -130 29 0 | 0 0 0 0 0
SEP-27 3700 C 0 0 0 0 0 | 0 0 0 530 -126 29 0 | 0 0 0 0 0
SEP-27 3750 C 0 0 0 0 0 | 0 0 0 503 -122 29 0 | 0 0 0 0 0
SEP-27 3800 C 0 0 0 0 0 | 0 0 0 478 -118 29 0 | 0 0 0 0 0
SEP-27 3850 C 0 0 0 0 0 | 0 0 0 453 -115 29 0 | 0 0 0 0 0
SEP-27 3900 C 0 0 0 0 0 | 0 0 0 430 -111 29 0 | 0 0 0 0 0
SEP-27 3950 C 0 0 0 0 0 | 0 0 0 408 -107 29 0 | 0 0 0 0 0
SEP-27 4000 C 0 0 0 0 0 | 0 0 0 387 -103 29 0 | 738 738 0 5 0
SEP-27 4050 C 0 0 0 0 0 | 381 381 381 367 -99 29 15 | 381 381 15 15 +15
SEP-27 4100 C 0 0 0 0 0 | 371 371 361 347 -96 29 19 | 371 361 19 19 +19
SEP-27 4150 C 0 0 0 0 0 | 347 347 347 328 -95 29 25 | 347 347 25 25 +25
SEP-27 4200 C 0 0 0 0 0 | 342 342 342 311 -90 29 7 | 342 342 7 7 +7
SEP-27 4250 C 0 0 0 0 0 | 0 0 0 294 -87 29 0 | 0 0 0 0 0
SEP-27 4300 C 0 0 0 0 0 | 0 0 0 278 -83 29 0 | 0 0 0 0 0
SEP-27 4350 C 0 0 0 0 0 | 0 0 0 264 -79 29 0 | 0 0 0 0 0
SEP-27 4400 C 0 0 0 0 0 | 0 0 0 249 -75 29 0 | 566 486 0 0 0
SEP-27 4450 C 0 0 0 0 0 | 0 0 0 236 -73 29 0 | 0 0 0 0 0
SEP-27 4500 C 0 0 0 0 0 | 0 0 0 223 -70 29 0 | 590 323 0 500 0
SEP-27 4550 C 0 0 0 0 0 | 0 0 0 211 -67 29 0 | 0 0 0 0 0
SEP-27 4600 C 0 0 0 0 0 | 0 0 0 199 -64 29 0 | 0 0 0 0 0
SEP-27 4650 C 0 0 0 0 0 | 0 0 0 189 -61 29 0 | 0 0 0 0 0
SEP-27 4700 C 0 0 0 0 0 | 0 0 0 178 -56 29 0 | 0 0 0 0 0
SEP-27 4750 C 0 0 0 0 0 | 0 0 0 169 -55 29 0 | 0 0 0 0 0
SEP-27 4800 C 0 0 0 0 0 | 0 0 0 160 -53 29 0 | 0 0 0 800 0
SEP-27 4850 C 0 0 0 0 0 | 0 0 0 151 -51 29 0 | 0 0 0 0 0
SEP-27 4900 C 0 0 0 0 0 | 0 0 0 143 -50 29 0 | 0 0 0 0 0
SEP-27 4950 C 0 0 0 0 0 | 0 0 0 135 -48 29 0 | 266 266 0 20 0
SEP-27 5000 C 0 0 0 0 0 | 0 0 0 128 -45 29 0 | 286 254 0 30 0
SEP-27 5100 C 0 0 0 0 0 | 0 0 0 115 -40 29 0 | 0 0 0 0 0
SEP-27 5200 C 0 0 0 0 0 | 0 0 0 103 -37 29 0 | 0 0 0 0 0
SEP-27 5300 C 0 0 0 0 0 | 0 0 0 92 -34 29 0 | 0 0 0 0 0
SEP-27 5400 C 0 0 0 0 0 | 0 0 0 83 -31 29 0 | 0 0 0 0 0
SEP-27 5500 C 0 0 0 0 0 | 0 0 0 75 -27 30 0 | 250 183 0 0 0
SEP-27 5600 C 0 0 0 0 0 | 0 0 0 67 -25 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 66 | TOTAL CALL 66 1421 +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
SEP-27 3200 P 0 0 0 0 0 | 0 0 0 171 +43 31 0 | 0 0 0 0 0
SEP-27 3250 P 0 0 0 0 0 | 0 0 0 184 +46 31 0 | 0 0 0 0 0
SEP-27 3300 P 0 0 0 0 0 | 0 0 0 199 +50 31 0 | 0 0 0 0 0
SEP-27 3350 P 0 0 0 0 0 | 0 0 0 214 +53 30 0 | 0 0 0 0 0
SEP-27 3400 P 0 0 0 0 0 | 0 0 0 231 +57 30 0 | 0 0 0 0 0
SEP-27 3450 P 0 0 0 0 0 | 0 0 0 248 +61 30 0 | 0 0 0 0 0
SEP-27 3500 P 0 0 0 0 0 | 0 0 0 266 +64 30 0 | 0 0 0 0 0
SEP-27 3550 P 0 0 0 0 0 | 0 0 0 286 +68 30 0 | 0 0 0 0 0
SEP-27 3600 P 0 0 0 0 0 | 284 284 284 306 +72 30 20 | 284 284 20 20 +20
SEP-27 3650 P 0 0 0 0 0 | 0 0 0 327 +75 29 0 | 0 0 0 0 0
SEP-27 3700 P 0 0 0 0 0 | 0 0 0 350 +77 29 0 | 220 220 0 1603 0
SEP-27 3750 P 0 0 0 0 0 | 0 0 0 374 +81 29 0 | 0 0 0 0 0
SEP-27 3800 P 0 0 0 0 0 | 0 0 0 398 +85 29 0 | 0 0 0 0 0
SEP-27 3850 P 0 0 0 0 0 | 0 0 0 424 +89 29 0 | 296 277 0 70 0
SEP-27 3900 P 0 0 0 0 0 | 0 0 0 450 +91 29 0 | 275 275 0 20 0
SEP-27 3950 P 0 0 0 0 0 | 0 0 0 478 +96 29 0 | 306 305 0 69 0
SEP-27 4000 P 0 0 0 0 0 | 0 0 0 508 +101 29 0 | 326 278 0 58 0
SEP-27 4050 P 0 0 0 0 0 | 0 0 0 537 +104 29 0 | 296 296 0 10 0
SEP-27 4100 P 0 0 0 0 0 | 0 0 0 568 +110 29 0 | 292 292 0 10 0
SEP-27 4150 P 0 0 0 0 0 | 0 0 0 599 +110 29 0 | 439 335 0 193 0
SEP-27 4200 P 0 0 0 0 0 | 0 0 0 631 +114 29 0 | 465 460 0 145 0
SEP-27 4250 P 0 0 0 0 0 | 0 0 0 665 +118 29 0 | 0 0 0 0 0
SEP-27 4300 P 0 0 0 0 0 | 0 0 0 699 +121 29 0 | 0 0 0 0 0
SEP-27 4350 P 0 0 0 0 0 | 0 0 0 734 +125 29 0 | 0 0 0 0 0
SEP-27 4400 P 0 0 0 0 0 | 0 0 0 770 +129 29 0 | 0 0 0 800 0
SEP-27 4450 P 0 0 0 0 0 | 0 0 0 806 +131 29 0 | 0 0 0 0 0
SEP-27 4500 P 0 0 0 0 0 | 0 0 0 843 +134 29 0 | 590 480 0 500 0
SEP-27 4550 P 0 0 0 0 0 | 0 0 0 881 +137 29 0 | 0 0 0 0 0
SEP-27 4600 P 0 0 0 0 0 | 0 0 0 920 +140 29 0 | 0 0 0 0 0
SEP-27 4650 P 0 0 0 0 0 | 0 0 0 959 +143 29 0 | 0 0 0 0 0
SEP-27 4700 P 0 0 0 0 0 | 0 0 0 999 +146 29 0 | 0 0 0 0 0
SEP-27 4750 P 0 0 0 0 0 | 0 0 0 1039 +148 29 0 | 0 0 0 0 0
SEP-27 4800 P 0 0 0 0 0 | 0 0 0 1080 +151 29 0 | 0 0 0 0 0
SEP-27 4850 P 0 0 0 0 0 | 0 0 0 1121 +153 29 0 | 0 0 0 0 0
SEP-27 4900 P 0 0 0 0 0 | 0 0 0 1163 +155 29 0 | 0 0 0 0 0
SEP-27 4950 P 0 0 0 0 0 | 0 0 0 1206 +158 29 0 | 0 0 0 0 0
SEP-27 5000 P 0 0 0 0 0 | 0 0 0 1248 +159 29 0 | 0 0 0 0 0
SEP-27 5100 P 0 0 0 0 0 | 0 0 0 1335 +164 29 0 | 0 0 0 0 0
SEP-27 5200 P 0 0 0 0 0 | 0 0 0 1423 +167 29 0 | 0 0 0 0 0
SEP-27 5300 P 0 0 0 0 0 | 0 0 0 1513 +171 29 0 | 0 0 0 0 0
SEP-27 5400 P 0 0 0 0 0 | 0 0 0 1604 +175 30 0 | 0 0 0 0 0
SEP-27 5500 P 0 0 0 0 0 | 0 0 0 1695 +177 30 0 | 0 0 0 0 0
SEP-27 5600 P 0 0 0 0 0 | 0 0 0 1788 +180 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 20 | TOTAL PUT 20 3498 +20
| MONTH PUT/CALL RATIO 0.30
| MONTH TOTAL 86 4919 +86
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 3100 C 0 0 0 0 0 | 0 0 0 1008 -174 31 0 | 0 0 0 0 0
DEC-27 3200 C 0 0 0 0 0 | 0 0 0 934 -169 31 0 | 0 0 0 0 0
DEC-27 3300 C 0 0 0 0 0 | 0 0 0 864 -162 31 0 | 0 0 0 0 0
DEC-27 3400 C 0 0 0 0 0 | 0 0 0 798 -155 30 0 | 0 0 0 0 0
DEC-27 3500 C 0 0 0 0 0 | 0 0 0 735 -148 30 0 | 0 0 0 0 0
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 676 -141 30 0 | 1713 1675 0 2 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 620 -135 30 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 568 -128 29 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 520 -120 29 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 476 -113 29 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 435 -106 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 397 -99 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 362 -93 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 330 -87 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 310 310 310 301 -81 29 3 | 422 310 3 29 +3
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 274 -76 29 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 250 -70 29 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 228 -65 29 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 208 -60 29 0 | 831 811 0 52 0
DEC-27 5000 C 0 0 0 0 0 | 192 192 192 189 -57 29 1 | 787 192 1 20 +1
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 158 -48 29 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 132 -41 30 0 | 922 369 0 20 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 110 -36 30 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 92 -31 30 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 78 -26 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 65 -24 30 0 | 928 928 0 4 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 55 -21 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 47 -18 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 40 -15 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 34 -14 31 0 | 322 321 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 29 -12 31 0 | 0 0 0 2 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 25 -11 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 22 -9 32 0 | 239 238 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 19 -8 32 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 16 -7 32 0 | 72 72 0 1 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 14 -7 32 0 | 215 143 0 0 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 170 +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
DEC-27 3100 P 0 0 0 0 0 | 0 0 0 178 +35 31 0 | 0 0 0 0 0
DEC-27 3200 P 0 0 0 0 0 | 0 0 0 204 +40 31 0 | 0 0 0 0 0
DEC-27 3300 P 0 0 0 0 0 | 0 0 0 234 +47 31 0 | 0 0 0 0 0
DEC-27 3400 P 0 0 0 0 0 | 0 0 0 267 +53 30 0 | 180 170 0 1 0
DEC-27 3500 P 0 0 0 0 0 | 0 0 0 305 +61 30 0 | 0 0 0 0 0
DEC-27 3600 P 0 0 0 0 0 | 0 0 0 345 +67 30 0 | 235 205 0 43 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 390 +74 30 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 438 +81 29 0 | 113 113 0 5 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 490 +89 29 0 | 321 289 0 63 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 546 +96 29 0 | 367 302 0 43 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 605 +103 29 0 | 404 331 0 79 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 667 +110 29 0 | 442 363 0 167 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 732 +116 29 0 | 475 403 0 61 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 800 +122 29 0 | 442 438 0 14 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 871 +128 29 0 | 543 479 0 88 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 944 +133 29 0 | 604 531 0 69 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 1020 +139 29 0 | 651 572 0 189 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 1098 +144 29 0 | 635 610 0 156 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 1178 +149 29 0 | 692 550 0 289 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 1259 +152 29 0 | 731 728 0 65 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 1428 +161 29 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1601 +167 29 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1780 +173 30 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1962 +178 30 0 | 1394 925 0 28 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 2147 +182 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 2335 +185 30 0 | 1935 1935 0 1 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 2525 +188 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 2717 +191 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2910 +194 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 3104 +195 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 3299 +197 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 3441 3441 3441 3495 +199 31 2 | 3441 2895 2 0 -2
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 3692 +200 32 0 | 3100 2949 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 3889 +201 32 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 4086 +202 32 0 | 3336 3040 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 4284 +203 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 1569 -2
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 6 1739 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3100 C 0 0 0 0 0 | 0 0 0 1139 -173 31 0 | 0 0 0 0 0
JUN-28 3200 C 0 0 0 0 0 | 0 0 0 1067 -168 31 0 | 0 0 0 0 0
JUN-28 3300 C 0 0 0 0 0 | 1009 1009 1009 999 -161 31 1 | 1009 1009 1 1 +1
JUN-28 3400 C 0 0 0 0 0 | 0 0 0 934 -155 30 0 | 0 0 0 0 0
JUN-28 3500 C 0 0 0 0 0 | 0 0 0 872 -149 30 0 | 0 0 0 0 0
JUN-28 3600 C 0 0 0 0 0 | 0 0 0 814 -143 30 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 759 -136 30 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 707 -130 29 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 658 -124 29 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 613 -117 29 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 570 -112 29 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 530 -106 29 0 | 752 752 0 1 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 493 -101 29 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 459 -95 29 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 427 -90 29 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 398 -85 29 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 370 -81 29 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 345 -76 29 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 321 -72 29 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 300 -67 29 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 261 -60 29 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 227 -55 29 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 199 -49 30 0 | 274 273 0 3 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 174 -44 30 0 | 296 296 0 2 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 153 -40 30 0 | 262 262 0 1 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 135 -36 30 0 | 470 470 0 1 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 120 -32 30 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 106 -29 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 94 -27 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 84 -24 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 75 -22 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 9 +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-28 3100 P 0 0 0 0 0 | 0 0 0 237 +36 31 0 | 0 0 0 0 0
JUN-28 3200 P 0 0 0 0 0 | 0 0 0 266 +42 31 0 | 0 0 0 0 0
JUN-28 3300 P 0 0 0 0 0 | 0 0 0 298 +49 31 0 | 0 0 0 0 0
JUN-28 3400 P 0 0 0 0 0 | 0 0 0 333 +55 30 0 | 0 0 0 0 0
JUN-28 3500 P 0 0 0 0 0 | 0 0 0 371 +61 30 0 | 0 0 0 0 0
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 413 +67 30 0 | 283 281 0 131 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 457 +73 30 0 | 315 314 0 71 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 506 +80 29 0 | 351 351 0 3 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 557 +86 29 0 | 390 387 0 40 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 611 +92 29 0 | 425 423 0 23 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 669 +98 29 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 729 +104 29 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 792 +109 29 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 858 +115 29 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 926 +120 29 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 996 +124 29 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 1069 +129 29 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 1144 +134 29 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 1220 +138 29 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 1298 +141 29 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 1459 +149 29 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1626 +155 29 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1798 +161 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1973 +166 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 2152 +170 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 2334 +174 30 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 2518 +177 30 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 2705 +181 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 2828 2828 2828 2893 +183 31 2 | 2828 2828 2 2 +2
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 3083 +186 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 3274 +188 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 270 +2
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 3 279 +3
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 3100 C 0 0 0 0 0 | 0 0 0 1264 -173 31 0 | 0 0 0 0 0
DEC-28 3200 C 0 0 0 0 0 | 0 0 0 1194 -167 31 0 | 0 0 0 0 0
DEC-28 3300 C 0 0 0 0 0 | 0 0 0 1126 -162 31 0 | 0 0 0 0 0
DEC-28 3400 C 0 0 0 0 0 | 0 0 0 1062 -156 30 0 | 0 0 0 0 0
DEC-28 3500 C 0 0 0 0 0 | 0 0 0 1001 -150 30 0 | 0 0 0 0 0
DEC-28 3600 C 0 0 0 0 0 | 0 0 0 943 -144 30 0 | 0 0 0 0 0
DEC-28 3700 C 0 0 0 0 0 | 0 0 0 888 -139 30 0 | 0 0 0 0 0
DEC-28 3800 C 0 0 0 0 0 | 0 0 0 836 -133 29 0 | 0 0 0 0 0
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 787 -127 29 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 740 -122 29 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 697 -116 29 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 656 -111 29 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 618 -106 29 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 582 -101 29 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 548 -97 29 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 516 -93 29 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 487 -88 29 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 459 -85 29 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 434 -80 29 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 409 -77 29 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 366 -70 29 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 328 -64 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 294 -59 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 265 -54 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 239 -50 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 216 -46 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 196 -42 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 3100 P 0 0 0 0 0 | 0 0 0 288 +37 31 0 | 0 0 0 0 0
DEC-28 3200 P 0 0 0 0 0 | 0 0 0 318 +43 31 0 | 0 0 0 0 0
DEC-28 3300 P 0 0 0 0 0 | 0 0 0 351 +49 31 0 | 0 0 0 0 0
DEC-28 3400 P 0 0 0 0 0 | 0 0 0 386 +54 30 0 | 0 0 0 0 0
DEC-28 3500 P 0 0 0 0 0 | 0 0 0 425 +60 30 0 | 0 0 0 0 0
DEC-28 3600 P 0 0 0 0 0 | 0 0 0 467 +66 30 0 | 0 0 0 0 0
DEC-28 3700 P 0 0 0 0 0 | 0 0 0 512 +72 30 0 | 0 0 0 0 0
DEC-28 3800 P 0 0 0 0 0 | 0 0 0 560 +78 29 0 | 0 0 0 0 0
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 611 +84 29 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 665 +89 29 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 721 +94 29 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 780 +99 29 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 842 +105 29 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 906 +109 29 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 972 +114 29 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 1041 +119 29 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 1111 +122 29 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 1184 +127 29 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 1258 +131 29 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 1334 +134 29 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 1490 +141 29 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 1652 +147 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 1818 +152 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 1989 +157 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 2163 +161 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 2340 +165 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 2520 +168 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 0.72
MARKET TOTAL 19323 211198 +11569
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED