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 APR-26 5300 1211 13 28 19 12 1363 +4
P APR-26 4700 1137 33 29 33 26 1974 -15
C APR-26 5000 356 71 26 93 68 1371 +20
C APR-26 5200 348 24 28 33 22 1298 +8
C APR-26 4950 208 91 26 111 89 375 +25
C DEC-26 4950 203 530 30 553 522 603 +31
P JUN-26 4850 201 219 28 225 222 397 -31
C JUN-26 4900 196 266 28 263 259 2368 +33
P DEC-26 5000 191 520 30 521 518 8846 -35
P MAY-26 4850 167 152 28 158 134 191 -30
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 APR 2026, TUESDAY 15 APR 2026, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 3700 C 0 0 0 0 0 | 0 0 0 1225 +67 0 0 | 0 0 0 0 0
APR-26 3750 C 0 0 0 0 0 | 0 0 0 1175 +67 0 0 | 0 0 0 0 0
APR-26 3800 C 0 0 0 0 0 | 0 0 0 1125 +67 0 0 | 0 0 0 0 0
APR-26 3850 C 0 0 0 0 0 | 0 0 0 1075 +67 0 0 | 0 0 0 0 0
APR-26 3900 C 0 0 0 0 0 | 0 0 0 1025 +67 0 0 | 0 0 0 0 0
APR-26 3950 C 0 0 0 0 0 | 0 0 0 975 +67 0 0 | 0 0 0 0 0
APR-26 4000 C 0 0 0 0 0 | 0 0 0 925 +66 0 0 | 0 0 0 0 0
APR-26 4050 C 0 0 0 0 0 | 0 0 0 875 +66 0 0 | 0 0 0 0 0
APR-26 4100 C 0 0 0 0 0 | 0 0 0 826 +67 39 0 | 0 0 0 0 0
APR-26 4150 C 0 0 0 0 0 | 0 0 0 776 +66 37 0 | 0 0 0 0 0
APR-26 4200 C 0 0 0 0 0 | 0 0 0 726 +65 34 0 | 0 0 0 0 0
APR-26 4250 C 0 0 0 0 0 | 0 0 0 677 +65 35 0 | 0 0 0 0 0
APR-26 4300 C 0 0 0 0 0 | 0 0 0 628 +65 35 0 | 0 0 0 0 0
APR-26 4350 C 0 0 0 0 0 | 0 0 0 579 +64 34 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 530 +63 33 0 | 349 349 0 1 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 483 +62 33 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 435 +61 32 0 | 282 238 0 2 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 389 +58 31 0 | 284 268 0 22 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 341 +55 29 0 | 297 176 0 37 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 301 +54 30 0 | 253 148 0 42 0
APR-26 4700 C 0 0 0 0 0 | 210 290 210 254 +49 28 25 | 520 124 25 14850 +2
APR-26 4750 C 0 0 0 0 0 | 0 0 0 213 +43 27 0 | 281 104 0 94 0
APR-26 4800 C 0 0 0 0 0 | 0 0 0 178 +40 27 0 | 327 86 0 146 0
APR-26 4850 C 0 0 0 0 0 | 159 159 141 145 +35 27 42 | 320 77 42 242 +11
APR-26 4900 C 0 0 0 0 0 | 129 129 110 116 +30 26 158 | 389 59 158 188 +57
APR-26 4950 C 0 0 0 0 0 | 102 111 89 91 +25 26 208 | 335 45 208 375 +77
APR-26 5000 C 0 0 0 0 0 | 89 93 68 71 +20 26 356 | 278 34 356 1371 -47
APR-26 5100 C 0 0 0 0 0 | 56 57 39 42 +13 27 69 | 280 21 69 853 +4
APR-26 5200 C 0 0 0 0 0 | 30 33 22 24 +8 28 348 | 303 14 348 1298 +15
APR-26 5300 C 0 0 0 0 0 | 18 19 12 13 +4 28 1211 | 508 9 1211 1363 -646
APR-26 5400 C 0 0 0 0 0 | 11 11 8 8 +3 30 109 | 271 7 109 204 +61
APR-26 5500 C 0 0 0 0 0 | 5 6 5 4 +2 30 23 | 315 4 23 100 +13
APR-26 5600 C 0 0 0 0 0 | 4 4 4 3 +2 33 4 | 403 4 4 320 -4
APR-26 5700 C 0 0 0 0 0 | 3 3 3 2 +1 34 7 | 352 3 7 116 0
APR-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 322 2 0 175 0
APR-26 5900 C 0 0 0 0 0 | 2 2 2 1 0 37 6 | 343 2 6 72 -6
APR-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 338 2 0 45 0
APR-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 101 2 0 67 0
APR-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 209 3 0 166 0
APR-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 263 3 0 709 0
APR-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 148 1 0 48 0
APR-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 53 4 0 25 0
APR-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 191 1 0 34 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 103 2 0 57 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 110 6 0 11 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 111 6 0 97 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 99 4 0 69 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 60 4 0 26 0
TOTAL CALL 0 | TOTAL CALL 2566 | TOTAL CALL 2566 23225 -463
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
APR-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 11 2 0 54 0
APR-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 13 12 0 8 0
APR-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 50 3 0 85 0
APR-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 18 18 0 2 0
APR-26 3900 P 0 0 0 0 0 | 2 2 2 1 0 48 25 | 23 2 25 65 +25
APR-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 36 5 0 48 0
APR-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 55 5 0 280 0
APR-26 4050 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 60 20 0 67 0
APR-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 65 6 0 25 0
APR-26 4150 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 71 9 0 79 0
APR-26 4200 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 73 9 0 102 0
APR-26 4250 P 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 85 10 0 150 0
APR-26 4300 P 0 0 0 0 0 | 5 5 5 3 -3 35 12 | 81 5 12 46 -8
APR-26 4350 P 0 0 0 0 0 | 0 0 0 4 -3 34 0 | 99 13 0 123 0
APR-26 4400 P 0 0 0 0 0 | 7 7 7 6 -4 34 3 | 130 7 3 95 0
APR-26 4450 P 0 0 0 0 0 | 0 0 0 8 -5 33 0 | 145 19 0 78 0
APR-26 4500 P 0 0 0 0 0 | 10 10 10 11 -6 32 1 | 150 10 1 253 0
APR-26 4550 P 0 0 0 0 0 | 12 12 12 14 -8 31 10 | 145 12 10 233 -10
APR-26 4600 P 0 0 0 0 0 | 17 18 15 19 -10 31 12 | 182 15 12 1017 -2
APR-26 4650 P 0 0 0 0 0 | 22 25 22 25 -12 30 57 | 195 22 57 100 +55
APR-26 4700 P 0 0 0 0 0 | 26 33 26 33 -15 29 1137 | 228 26 1137 1974 -279
APR-26 4750 P 0 0 0 0 0 | 32 35 32 43 -19 28 8 | 242 32 8 642 0
APR-26 4800 P 0 0 0 0 0 | 42 56 42 56 -23 28 146 | 272 42 146 451 -79
APR-26 4850 P 0 0 0 0 0 | 64 75 56 72 -29 27 82 | 299 56 82 511 -13
APR-26 4900 P 0 0 0 0 0 | 75 99 75 92 -35 27 152 | 345 70 152 255 +63
APR-26 4950 P 0 0 0 0 0 | 106 118 106 118 -40 27 22 | 353 105 22 166 0
APR-26 5000 P 0 0 0 0 0 | 124 150 123 147 -44 27 57 | 415 83 57 435 -6
APR-26 5100 P 0 0 0 0 0 | 196 196 196 217 -55 27 1 | 464 130 1 190 0
APR-26 5200 P 0 0 0 0 0 | 0 0 0 301 -59 29 0 | 501 101 0 182 0
APR-26 5300 P 0 0 0 0 0 | 0 0 0 392 -58 30 0 | 512 141 0 133 0
APR-26 5400 P 0 0 0 0 0 | 0 0 0 483 -63 30 0 | 650 277 0 34 0
APR-26 5500 P 0 0 0 0 0 | 0 0 0 579 -65 30 0 | 690 170 0 72 0
APR-26 5600 P 0 0 0 0 0 | 0 0 0 677 -66 31 0 | 990 220 0 202 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 776 -66 31 0 | 1021 286 0 155 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 876 -66 34 0 | 1142 994 0 11 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 975 -67 0 0 | 1260 800 0 3 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 1075 -67 0 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 1175 -67 0 0 | 1288 985 0 2 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 1275 -67 0 0 | 1388 1386 0 2 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 1375 -67 0 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 1475 -67 0 0 | 1579 1579 0 1 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1575 -67 0 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1675 -67 0 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1775 -67 0 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1875 -67 0 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 1975 -67 0 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 2075 -67 0 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 2175 -67 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1725 | TOTAL PUT 1725 8331 -254
| MONTH PUT/CALL RATIO 0.67
| MONTH TOTAL 4291 31556 -717
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
MAY-26 3700 C 0 0 0 0 0 | 0 0 0 1230 +64 36 0 | 0 0 0 0 0
MAY-26 3750 C 0 0 0 0 0 | 0 0 0 1181 +64 36 0 | 0 0 0 0 0
MAY-26 3800 C 0 0 0 0 0 | 0 0 0 1132 +64 36 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1082 +63 35 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 1034 +63 35 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 985 +63 35 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 937 +62 35 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 889 +62 34 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 841 +61 34 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 794 +60 33 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 747 +59 33 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 701 +58 32 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 656 +58 32 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 611 +56 32 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 567 +55 31 0 | 0 0 0 1 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 524 +53 31 0 | 388 388 0 1 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 483 +52 31 0 | 320 309 0 12 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 442 +55 30 0 | 420 290 0 17 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 395 +46 28 0 | 358 260 0 9 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 366 +52 29 0 | 298 237 0 8 0
MAY-26 4700 C 0 0 0 0 0 | 361 361 361 322 +43 28 1 | 361 214 1 34 -1
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 295 +43 29 0 | 238 238 0 3 0
MAY-26 4800 C 0 0 0 0 0 | 249 249 249 258 +40 28 1 | 285 174 1 114 0
MAY-26 4850 C 0 0 0 0 0 | 247 247 245 229 +38 28 3 | 247 153 3 266 +3
MAY-26 4900 C 0 0 0 0 0 | 197 200 197 202 +35 27 53 | 241 126 53 129 +46
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 176 +31 27 0 | 285 109 0 93 0
MAY-26 5000 C 0 0 0 0 0 | 169 169 169 154 +26 27 5 | 390 93 5 418 -1
MAY-26 5100 C 0 0 0 0 0 | 135 135 135 115 +20 27 10 | 513 75 10 415 -10
MAY-26 5200 C 0 0 0 0 0 | 95 105 85 87 +17 27 43 | 406 58 43 1246 -2
MAY-26 5300 C 0 0 0 0 0 | 72 76 65 64 +13 28 42 | 206 40 42 393 +1
MAY-26 5400 C 0 0 0 0 0 | 45 46 45 47 +10 28 55 | 377 30 55 214 +53
MAY-26 5500 C 0 0 0 0 0 | 43 43 32 34 +7 28 101 | 326 23 101 88 -15
MAY-26 5600 C 0 0 0 0 0 | 31 31 25 25 +5 29 16 | 119 17 16 139 -2
MAY-26 5700 C 0 0 0 0 0 | 21 25 21 19 +5 29 7 | 110 15 7 81 +3
MAY-26 5800 C 0 0 0 0 0 | 18 18 18 13 +3 29 10 | 235 12 10 67 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 9 +2 29 0 | 194 10 0 76 0
MAY-26 6000 C 0 0 0 0 0 | 11 11 11 7 +2 30 5 | 163 8 5 313 +5
MAY-26 6100 C 0 0 0 0 0 | 9 9 9 5 +2 31 18 | 139 7 18 32 +5
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 129 7 0 1 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 113 18 0 0 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 115 4 0 71 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 107 6 0 65 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 70 17 0 3 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 62 13 0 5 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 31 4 0 3 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 48 48 0 1 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 56 24 0 14 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 41 15 0 26 0
TOTAL CALL 0 | TOTAL CALL 370 | TOTAL CALL 370 4358 +85
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
MAY-26 3700 P 0 0 0 0 0 | 0 0 0 2 -2 36 0 | 27 23 0 10 0
MAY-26 3750 P 0 0 0 0 0 | 0 0 0 3 -2 36 0 | 37 28 0 22 0
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 4 -2 36 0 | 36 28 0 15 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 5 -3 36 0 | 45 37 0 56 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 6 -3 35 0 | 38 23 0 80 0
MAY-26 3950 P 0 0 0 0 0 | 11 11 11 7 -4 35 5 | 57 11 5 25 0
MAY-26 4000 P 0 0 0 0 0 | 12 12 12 9 -4 35 1 | 76 12 1 293 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 11 -5 34 0 | 71 28 0 104 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 13 -6 34 0 | 78 26 0 204 0
MAY-26 4150 P 0 0 0 0 0 | 19 19 19 16 -6 33 5 | 88 19 5 78 -5
MAY-26 4200 P 0 0 0 0 0 | 21 21 21 20 -6 33 57 | 93 21 57 378 +13
MAY-26 4250 P 0 0 0 0 0 | 22 24 21 24 -7 33 72 | 99 21 72 94 -57
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 28 -7 32 0 | 120 43 0 125 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 33 -9 32 0 | 128 42 0 86 0
MAY-26 4400 P 0 0 0 0 0 | 39 39 39 38 -11 31 55 | 143 39 55 68 +44
MAY-26 4450 P 0 0 0 0 0 | 44 44 44 45 -12 31 54 | 168 44 54 23 -22
MAY-26 4500 P 0 0 0 0 0 | 49 49 49 53 -14 30 5 | 183 49 5 317 -1
MAY-26 4550 P 0 0 0 0 0 | 58 58 58 62 -15 30 6 | 190 58 6 48 -1
MAY-26 4600 P 0 0 0 0 0 | 64 67 64 73 -16 29 17 | 219 64 17 388 -1
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 85 -18 29 2 | 245 91 2 313 0
MAY-26 4700 P 0 0 0 0 0 | 92 99 89 99 -20 29 5 | 271 72 5 346 +4
MAY-26 4750 P 0 0 0 0 0 | 100 100 99 114 -24 28 2 | 288 75 2 503 0
MAY-26 4800 P 0 0 0 0 0 | 118 129 118 131 -28 28 6 | 331 83 6 203 +1
MAY-26 4850 P 0 0 0 0 0 | 134 158 134 152 -30 28 167 | 268 127 167 191 +106
MAY-26 4900 P 0 0 0 0 0 | 180 180 177 174 -33 27 50 | 371 177 50 210 +16
MAY-26 4950 P 0 0 0 0 0 | 180 180 178 199 -37 27 64 | 421 155 64 211 +64
MAY-26 5000 P 0 0 0 0 0 | 210 216 210 227 -40 27 112 | 424 168 112 317 +112
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 288 -47 27 0 | 533 313 0 78 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 360 -51 28 0 | 564 282 0 40 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 438 -53 28 0 | 641 310 0 25 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 521 -55 28 0 | 702 342 0 28 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 607 -58 28 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 697 -60 29 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 790 -61 29 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 885 -62 29 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 981 -63 29 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 1078 -64 29 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1176 -65 30 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1275 -65 30 0 | 1095 1095 0 1 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1374 -65 30 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1473 -66 29 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1573 -66 31 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1673 -65 32 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1772 -66 0 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1872 -66 0 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1972 -66 0 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 2072 -66 0 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2172 -66 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 685 | TOTAL PUT 685 4880 +273
| MONTH PUT/CALL RATIO 1.85
| MONTH TOTAL 1055 9238 +358
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-26 2300 C 0 0 0 0 0 | 0 0 0 2623 +67 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2523 +67 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2423 +67 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2323 +67 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2223 +67 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2123 +67 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2023 +66 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1924 +67 41 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1824 +67 39 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1724 +66 36 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1625 +66 37 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1526 +65 36 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1428 +65 36 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1330 +64 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1233 +63 35 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 1185 +63 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1137 +62 34 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1090 +62 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1043 +62 34 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 996 +60 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 950 +60 33 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 904 +59 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 859 +58 33 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 815 +57 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 771 +56 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 728 +55 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 686 +54 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 645 +53 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 604 +51 31 0 | 536 532 0 3 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 565 +50 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 527 +49 30 0 | 365 365 0 3 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 490 +48 30 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 446 +45 29 0 | 403 333 0 4 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 419 +44 30 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 378 +40 28 0 | 620 256 0 15 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 353 +40 29 0 | 400 302 0 18 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 320 +37 28 0 | 375 231 0 1122 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 292 +35 28 0 | 457 322 0 5 0
JUN-26 4900 C 0 0 0 0 0 | 261 263 259 266 +33 28 196 | 401 211 196 2368 +196
JUN-26 4950 C 0 0 0 0 0 | 236 236 236 241 +31 28 46 | 450 180 46 166 +46
JUN-26 5000 C 0 0 0 0 0 | 215 215 215 215 +25 28 31 | 515 195 31 4016 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 178 +25 28 0 | 532 121 0 243 0
JUN-26 5200 C 0 0 0 0 0 | 164 164 152 145 +21 28 15 | 809 96 15 1069 0
JUN-26 5300 C 0 0 0 0 0 | 129 129 129 118 +18 28 1 | 809 74 1 5129 +1
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 95 +15 28 0 | 653 75 0 2108 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 76 +13 28 0 | 1136 50 0 4074 0
JUN-26 5600 C 0 0 0 0 0 | 64 64 64 61 +11 29 1 | 659 40 1 4139 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 48 +8 29 0 | 718 31 0 184 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 39 +7 29 0 | 500 31 0 498 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 32 +7 30 0 | 627 39 0 135 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 25 +6 30 0 | 910 19 0 5677 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 19 +4 30 0 | 1000 50 0 1100 0
JUN-26 6200 C 0 0 0 0 0 | 20 20 20 15 +4 30 1 | 353 20 1 329 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 12 +3 30 0 | 786 12 0 884 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 9 +2 30 0 | 542 28 0 4896 0
JUN-26 6500 C 0 0 0 0 0 | 11 11 11 7 +2 30 4 | 505 11 4 4699 +4
JUN-26 6600 C 0 0 0 0 0 | 11 11 11 6 +2 31 19 | 471 10 19 160 +18
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 440 8 0 224 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 271 25 0 84 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 160 6 0 95 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 421 7 0 93 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 263 35 0 85 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 128 6 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 265 10 0 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 6 6 0 4 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 209 6 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 10 8 0 8 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 270 7 0 39 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 24 17 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 23 15 0 34 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 109 12 0 116 0
TOTAL CALL 0 | TOTAL CALL 314 | TOTAL CALL 314 44376 +265
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-26 2300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 12 3 0 55 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 14 4 0 16 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 19 11 0 24 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 14 10 0 6 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 22 10 0 66 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 18 10 0 44 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 26 11 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 19 10 0 44 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 2 -1 37 0 | 34 15 0 49 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 3 -2 36 0 | 22 17 0 20 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 5 -2 36 0 | 37 17 0 7 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 7 -3 35 0 | 43 38 0 29 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 10 -4 35 0 | 0 0 0 0 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 12 -4 35 0 | 54 54 0 1 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 14 -5 34 0 | 70 70 0 1 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 17 -5 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 20 -6 34 0 | 74 33 0 52 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 24 -6 34 0 | 98 94 0 3 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 28 -7 33 0 | 104 41 0 83 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 32 -8 33 0 | 114 100 0 40 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 38 -8 33 0 | 80 62 0 20 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 43 -10 33 0 | 104 104 0 20 0
JUN-26 4200 P 0 0 0 0 0 | 50 50 50 50 -9 32 8 | 126 50 8 1804 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 56 -10 32 0 | 121 74 0 56 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 63 -11 32 0 | 165 66 0 4151 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 71 -12 31 0 | 176 80 0 57 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 79 -15 31 0 | 190 90 0 236 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 89 -16 30 0 | 181 114 0 23 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 101 -17 30 0 | 310 56 0 5580 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 113 -19 30 0 | 246 106 0 138 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 127 -20 29 0 | 286 83 0 384 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 141 -23 29 0 | 343 87 0 177 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 158 -24 29 0 | 409 95 0 276 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 177 -26 29 0 | 433 101 0 101 0
JUN-26 4800 P 0 0 0 0 0 | 185 185 185 197 -28 28 1 | 442 107 1 531 0
JUN-26 4850 P 0 0 0 0 0 | 225 225 222 219 -31 28 201 | 461 121 201 397 +161
JUN-26 4900 P 0 0 0 0 0 | 249 249 248 243 -33 28 28 | 554 122 28 2680 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 269 -34 28 0 | 580 142 0 190 0
JUN-26 5000 P 0 0 0 0 0 | 284 284 284 296 -37 28 2 | 553 127 2 1750 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 355 -42 28 0 | 596 144 0 1039 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 422 -50 28 0 | 681 184 0 1957 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 494 -53 28 0 | 668 208 0 279 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 575 -51 29 0 | 721 215 0 452 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 656 -53 29 0 | 898 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 740 -56 29 0 | 633 322 0 207 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 827 -57 29 0 | 695 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 916 -59 29 0 | 746 404 0 574 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1008 -60 29 0 | 562 382 0 99 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1101 -62 30 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1196 -62 30 0 | 1330 800 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1291 -64 30 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1388 -64 30 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1486 -64 30 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1584 -65 30 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1682 -66 30 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1781 -66 30 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1880 -66 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1979 -67 30 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2079 -66 31 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2178 -67 30 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2278 -67 31 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2378 -66 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2478 -66 33 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2577 -67 0 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2677 -67 0 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2777 -67 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2877 -67 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2977 -67 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3077 -67 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3177 -67 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3277 -67 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3477 -67 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3677 -67 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3877 -67 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4077 -67 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4277 -67 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4477 -67 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4677 -67 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4877 -67 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5077 -67 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 240 | TOTAL PUT 240 28578 +161
| MONTH PUT/CALL RATIO 0.76
| MONTH TOTAL 554 72954 +426
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 3700 C 0 0 0 0 0 | 0 0 0 1248 +63 34 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 1202 +63 34 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 1155 +61 34 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 1110 +62 34 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 1064 +60 33 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 1019 +59 33 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 975 +59 33 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 932 +59 33 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 889 +58 33 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 846 +56 32 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 805 +56 32 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 764 +54 32 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 724 +53 32 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 685 +52 31 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 647 +51 31 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 610 +50 31 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 574 +49 31 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 538 +47 30 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 0 0 0 500 +42 30 0 | 0 0 0 0 0
JUL-26 4650 C 0 0 0 0 0 | 0 0 0 471 +44 30 0 | 0 0 0 0 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 435 +39 29 0 | 0 0 0 0 0
JUL-26 4750 C 0 0 0 0 0 | 0 0 0 409 +42 30 0 | 351 300 0 0 0
JUL-26 4800 C 0 0 0 0 0 | 0 0 0 377 +37 29 0 | 0 0 0 0 0
JUL-26 4850 C 0 0 0 0 0 | 0 0 0 349 +35 29 0 | 313 295 0 50 0
JUL-26 4900 C 0 0 0 0 0 | 0 0 0 324 +34 29 0 | 341 341 0 1 0
JUL-26 4950 C 0 0 0 0 0 | 0 0 0 299 +32 29 0 | 0 0 0 0 0
JUL-26 5000 C 0 0 0 0 0 | 0 0 0 277 +31 29 0 | 0 0 0 0 0
JUL-26 5100 C 0 0 0 0 0 | 0 0 0 235 +28 29 0 | 203 203 0 1 0
JUL-26 5200 C 0 0 0 0 0 | 0 0 0 198 +25 29 0 | 0 0 0 3 0
JUL-26 5300 C 0 0 0 0 0 | 0 0 0 166 +21 29 0 | 0 0 0 0 0
JUL-26 5400 C 0 0 0 0 0 | 0 0 0 139 +18 29 0 | 129 121 0 50 0
JUL-26 5500 C 0 0 0 0 0 | 0 0 0 116 +15 29 0 | 0 0 0 0 0
JUL-26 5600 C 0 0 0 0 0 | 0 0 0 97 +13 29 0 | 0 0 0 0 0
JUL-26 5700 C 0 0 0 0 0 | 0 0 0 81 +11 29 0 | 0 0 0 3 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 68 +9 29 0 | 0 0 0 0 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 57 +8 29 0 | 0 0 0 0 0
JUL-26 6000 C 0 0 0 0 0 | 48 48 48 48 +8 30 10 | 48 48 10 10 +10
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 118 +10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 3700 P 0 0 0 0 0 | 0 0 0 22 -4 34 0 | 0 0 0 0 0
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 26 -4 34 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 29 -6 34 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 34 -5 34 0 | 0 0 0 0 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 38 -8 33 0 | 0 0 0 0 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 45 -7 34 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 51 -8 33 0 | 74 65 0 12 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 57 -9 33 0 | 0 0 0 0 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 65 -9 33 0 | 145 78 0 42 0
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 72 -10 33 0 | 0 0 0 0 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 79 -11 32 0 | 154 154 0 1 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 87 -12 32 0 | 159 153 0 50 0
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 97 -12 31 0 | 0 0 0 0 0
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 106 -14 31 0 | 0 0 0 0 0
JUL-26 4400 P 0 0 0 0 0 | 0 0 0 117 -16 31 0 | 0 0 0 0 0
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 130 -16 31 0 | 0 0 0 0 0
JUL-26 4500 P 0 0 0 0 0 | 0 0 0 143 -18 30 0 | 0 0 0 0 0
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 158 -19 30 0 | 0 0 0 0 0
JUL-26 4600 P 0 0 0 0 0 | 0 0 0 173 -21 30 0 | 216 216 0 1 0
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 189 -24 29 0 | 0 0 0 0 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 208 -25 29 0 | 0 0 0 0 0
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 227 -28 29 0 | 0 0 0 0 0
JUL-26 4800 P 0 0 0 0 0 | 0 0 0 249 -28 29 0 | 0 0 0 0 0
JUL-26 4850 P 0 0 0 0 0 | 0 0 0 271 -31 29 0 | 0 0 0 0 0
JUL-26 4900 P 0 0 0 0 0 | 0 0 0 295 -33 29 0 | 328 328 0 1 0
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 321 -33 29 0 | 0 0 0 0 0
JUL-26 5000 P 0 0 0 0 0 | 0 0 0 348 -41 29 0 | 0 0 0 0 0
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 406 -46 28 0 | 0 0 0 0 0
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 469 -50 28 0 | 0 0 0 0 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 538 -53 28 0 | 0 0 0 0 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 617 -49 29 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 694 -51 29 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 774 -53 29 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 857 -55 29 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 943 -56 29 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 1031 -58 29 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1120 -60 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 107 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 10 225 +10
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 3700 C 0 0 0 0 0 | 0 0 0 1302 +58 34 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1258 +57 34 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1214 +56 34 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1171 +56 34 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1128 +55 34 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1086 +54 33 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1045 +54 33 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 1004 +53 33 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 964 +52 33 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 924 +51 33 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 885 +50 32 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 847 +49 32 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 810 +48 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 773 +47 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 737 +46 32 0 | 663 623 0 1 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 702 +45 31 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 668 +44 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 635 +43 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 602 +41 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 571 +41 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 540 +39 31 0 | 512 512 0 6 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 510 +38 30 0 | 440 390 0 186 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 478 +38 30 0 | 520 426 0 443 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 451 +36 30 0 | 470 470 0 90 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 422 +32 29 0 | 610 386 0 83 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 398 +30 29 0 | 449 440 0 2 0
SEP-26 5000 C 0 0 0 0 0 | 389 389 389 379 +34 30 2 | 553 349 2 43 +2
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 332 +28 29 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 294 +26 29 0 | 455 248 0 951 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 258 +23 29 0 | 301 212 0 14 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 227 +21 29 0 | 764 174 0 52 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 199 +19 29 0 | 1220 151 0 82 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 174 +15 29 0 | 712 144 0 76 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 153 +15 29 0 | 643 147 0 52 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 134 +15 29 0 | 807 130 0 424 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 117 +15 30 0 | 715 91 0 277 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 101 +14 29 0 | 900 93 0 125 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 87 +13 29 0 | 699 197 0 61 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 74 +12 29 0 | 806 68 0 389 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 63 +10 29 0 | 883 77 0 146 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 54 +10 29 0 | 721 55 0 114 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 46 +9 29 0 | 228 90 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 39 +8 29 0 | 212 49 0 60 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 33 +7 29 0 | 461 36 0 50 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 27 +6 29 0 | 314 64 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 22 +5 29 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 19 +5 29 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 16 +5 29 0 | 203 28 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 13 +4 29 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 11 +3 29 0 | 579 98 0 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 9 +3 29 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 5 +2 28 0 | 139 139 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 148 147 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 10 10 10 2 +1 27 2 | 15 9 2 20 +2
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 68 11 0 65 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 4089 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 3700 P 0 0 0 0 0 | 61 61 61 53 -7 34 2 | 82 61 2 10 +2
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 59 -8 34 0 | 128 90 0 20 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 65 -9 34 0 | 139 30 0 42 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 72 -9 34 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 79 -13 34 0 | 148 146 0 20 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 90 -10 34 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 98 -10 34 0 | 184 154 0 8088 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 106 -11 33 0 | 197 194 0 48 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 115 -12 33 0 | 210 207 0 76 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 125 -12 33 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 134 -14 32 0 | 237 134 0 63 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 145 -16 32 0 | 252 252 0 17 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 157 -16 32 0 | 272 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 170 -19 32 0 | 286 142 0 39 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 183 -19 31 0 | 305 115 0 536 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 197 -22 31 0 | 324 141 0 133 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 213 -21 31 0 | 308 151 0 8319 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 230 -23 31 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 248 -23 30 0 | 218 138 0 1331 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 267 -25 30 0 | 410 142 0 3 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 286 -25 30 0 | 447 202 0 408 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 307 -26 30 0 | 421 204 0 335 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 331 -29 30 0 | 369 216 0 5481 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 351 -32 30 0 | 479 250 0 177 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 378 -32 30 0 | 353 277 0 1083 0
SEP-26 4950 P 0 0 0 0 0 | 394 404 394 404 -33 30 2 | 452 282 2 160 +2
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 428 -36 29 0 | 607 192 0 1365 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 485 -38 29 0 | 507 250 0 427 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 547 -39 29 0 | 430 291 0 1574 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 612 -41 29 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 680 -43 29 0 | 566 325 0 979 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 752 -44 29 0 | 713 400 0 1292 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 826 -46 29 0 | 901 451 0 33 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 903 -47 29 0 | 695 525 0 214 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 983 -48 29 0 | 1220 549 0 281 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1065 -50 29 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1149 -51 29 0 | 1100 651 0 152 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1235 -53 29 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1323 -54 29 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1412 -55 29 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1503 -56 29 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1595 -57 29 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1688 -58 29 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1783 -58 29 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1878 -59 29 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1973 -60 29 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2070 -60 29 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2167 -60 29 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2264 -61 29 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2362 -62 29 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2460 -62 29 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2558 -63 28 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2657 -63 28 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2756 -63 28 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2855 -64 28 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2954 -64 28 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3054 -64 29 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3153 -64 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 33455 +4
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 8 37544 +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
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 2406 +71 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2309 +71 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2212 +71 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2117 +72 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2022 +73 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1928 +73 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1836 +73 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1745 +73 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1655 +73 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1567 +73 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1480 +72 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1395 +70 34 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1354 +70 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1313 +70 34 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1272 +69 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1232 +68 34 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1193 +68 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1154 +67 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1115 +65 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1078 +65 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 1040 +63 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1004 +62 33 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 968 +60 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 933 +59 32 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 898 +57 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 864 +56 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 831 +54 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 798 +52 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 766 +50 32 0 | 620 620 0 35 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 735 +48 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 705 +47 31 0 | 560 560 0 1 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 675 +45 31 0 | 629 626 0 9 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 646 +43 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 607 +33 30 0 | 625 566 0 3336 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 580 +32 30 0 | 608 589 0 834 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 555 +32 30 0 | 670 510 0 293 0
DEC-26 4950 C 0 0 0 0 0 | 553 553 522 530 +31 30 203 | 630 522 203 603 +203
DEC-26 5000 C 0 0 0 0 0 | 505 505 505 507 +31 30 1 | 1250 410 1 38 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 462 +29 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 420 +27 30 0 | 1034 402 0 74 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 382 +27 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 346 +21 30 0 | 600 515 0 23 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 314 +21 30 0 | 590 277 0 3239 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 285 +20 30 0 | 880 365 0 105 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 258 +18 30 0 | 420 270 0 67 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 234 +11 30 0 | 848 189 0 89 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 211 +9 30 0 | 695 213 0 37 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 191 +7 30 0 | 833 197 0 203 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 173 +16 30 0 | 337 156 0 555 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 156 +14 30 0 | 800 191 0 131 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 141 +12 30 0 | 366 244 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 129 +14 30 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 116 +14 30 0 | 529 128 0 86 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 106 +15 30 0 | 495 125 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 96 +15 30 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 86 +14 30 0 | 440 159 0 79 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 75 +11 30 0 | 410 118 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 67 +10 30 0 | 389 86 0 6617 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 60 +10 30 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 53 +9 30 0 | 475 74 0 10 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 42 +7 30 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 33 +6 30 0 | 163 37 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 26 +5 30 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 21 +5 30 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 16 +4 30 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 13 +4 30 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 10 +3 30 0 | 30 30 0 5 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 8 +3 30 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 6 +2 30 0 | 165 11 0 47 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 5 +2 30 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 11 11 11 4 +2 30 2 | 11 10 2 8 +2
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 110 7 0 51 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 19 9 0 10 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 88 9 0 81 0
TOTAL CALL 0 | TOTAL CALL 206 | TOTAL CALL 206 17266 +205
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 9 +3 38 0 | 45 28 0 91 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 12 +3 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 15 +3 37 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 20 +4 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 25 +5 36 0 | 112 20 0 8 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 31 +5 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 39 +5 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 48 +5 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 58 +5 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 70 +5 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 83 +4 34 0 | 118 118 0 12 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 98 +2 34 0 | 169 162 0 2 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 107 +2 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 116 +2 34 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 125 +1 34 0 | 191 174 0 68 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 135 0 34 0 | 166 95 0 10 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 150 +4 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 160 +2 34 0 | 130 130 0 3201 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 167 -4 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 179 -5 33 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 193 -5 33 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 206 -14 33 0 | 0 0 0 1700 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 220 -12 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 233 -15 32 0 | 337 337 0 600 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 249 -16 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 264 -22 32 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 281 -22 32 0 | 395 239 0 33 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 298 -23 31 0 | 416 225 0 34 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 316 -24 31 0 | 269 267 0 44 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 335 -26 31 0 | 484 252 0 3245 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 355 -25 31 0 | 490 490 0 1 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 376 -29 31 0 | 526 322 0 267 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 398 -29 31 0 | 343 272 0 34 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 421 -29 31 0 | 538 215 0 1821 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 444 -33 31 0 | 506 329 0 891 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 469 -32 31 0 | 575 364 0 317 0
DEC-26 4950 P 0 0 0 0 0 | 480 494 480 494 -33 31 63 | 510 435 63 482 +63
DEC-26 5000 P 0 0 0 0 0 | 520 521 518 520 -35 30 191 | 650 270 191 8846 +111
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 576 -34 30 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 631 -40 30 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 694 -41 30 0 | 605 397 0 218 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 759 -42 30 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 826 -44 30 0 | 1039 488 0 647 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 897 -45 30 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 969 -47 30 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1044 -48 30 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1121 -49 30 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1200 -49 30 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1281 -50 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1363 -52 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1447 -52 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1532 -54 30 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1619 -54 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1707 -55 30 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1796 -56 30 0 | 2060 2060 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1886 -57 30 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1978 -57 30 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2070 -58 30 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2163 -58 30 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2256 -59 30 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2445 -61 30 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2636 -62 30 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2829 -63 30 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3024 -63 30 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3219 -64 30 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3416 -64 30 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3613 -65 30 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3811 -65 30 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4009 -66 30 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4208 -66 30 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4407 -66 30 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4606 -67 30 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4805 -67 29 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5005 -67 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 254 | TOTAL PUT 254 25280 +174
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 460 42546 +379
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 3700 C 0 0 0 0 0 | 0 0 0 1463 +56 33 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1423 +55 33 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1384 +55 33 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1345 +54 33 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1307 +54 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1269 +53 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1232 +52 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1195 +51 32 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1159 +51 32 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1123 +50 32 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1088 +49 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1054 +48 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 1020 +47 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 987 +47 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 954 +46 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 923 +46 31 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 891 +44 31 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 861 +44 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 831 +43 31 0 | 700 682 0 110 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 801 +42 31 0 | 674 657 0 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 772 +41 31 0 | 649 632 0 87 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 744 +40 31 0 | 624 624 0 18 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 717 +41 31 0 | 601 583 0 44 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 686 +36 30 0 | 578 563 0 42 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 660 +31 30 0 | 540 540 0 25 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 636 +35 30 0 | 0 0 0 0 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 612 +33 30 0 | 0 0 0 300 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 567 +33 30 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 525 +28 30 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 485 +27 30 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 448 +26 30 0 | 574 517 0 134 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 413 +24 30 0 | 488 481 0 45 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 381 +18 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 352 +18 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 324 +17 30 0 | 0 0 0 0 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 299 +16 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 276 +16 30 0 | 276 276 0 1 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 254 +15 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 234 +12 30 0 | 185 185 0 100 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 962 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 3700 P 0 0 0 0 0 | 0 0 0 133 -12 33 0 | 0 0 0 0 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 143 -13 33 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 154 -13 33 0 | 212 212 0 20 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 165 -14 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 177 -20 33 0 | 229 219 0 20 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 194 -14 33 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 202 -18 33 0 | 0 0 0 1200 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 214 -19 32 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 231 -14 32 0 | 254 238 0 32 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 239 -20 32 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 258 -16 32 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 268 -21 32 0 | 377 278 0 39 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 290 -18 32 0 | 396 294 0 30 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 306 -19 32 0 | 415 310 0 30 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 321 -21 31 0 | 437 434 0 60 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 340 -21 31 0 | 457 328 0 33 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 358 -21 31 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 373 -26 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 397 -23 31 0 | 468 403 0 50 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 418 -23 31 0 | 428 421 0 107 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 438 -25 31 0 | 513 443 0 60 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 461 -26 31 0 | 545 465 0 91 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 484 -29 30 0 | 573 458 0 137 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 508 -30 30 0 | 534 493 0 50 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 533 -30 30 0 | 575 505 0 119 0
MAR-27 4950 P 0 0 0 0 0 | 544 547 544 558 -31 30 19 | 547 524 19 71 +19
MAR-27 5000 P 0 0 0 0 0 | 570 572 570 584 -33 30 54 | 572 549 54 398 +54
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 638 -37 30 0 | 0 0 0 0 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 696 -39 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 757 -40 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 819 -43 30 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 884 -46 30 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 952 -47 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1021 -49 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1092 -52 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1166 -53 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1241 -55 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1318 -57 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1397 -58 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 73 | TOTAL PUT 73 2653 +73
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 73 3615 +73
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 1829 +61 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1745 +60 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1663 +59 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1582 +57 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1504 +56 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1428 +55 32 0 | 1339 1339 0 1 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1354 +53 32 0 | 1558 1558 0 1 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1282 +52 31 0 | 1243 1195 0 16 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1212 +49 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1145 +48 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1081 +47 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1018 +45 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 958 +43 31 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 900 +41 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 845 +40 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 792 +38 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 742 +37 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 693 +35 30 0 | 679 673 0 40 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 610 +32 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 535 +29 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 468 +25 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 409 +23 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 357 +21 30 0 | 869 300 0 41 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 311 +18 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 271 +17 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 235 +14 30 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 204 +13 30 0 | 185 185 0 5 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 177 +11 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 153 +9 30 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 133 +9 30 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 115 +7 30 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 100 +7 30 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 86 +6 30 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 75 +5 31 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 65 +5 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 56 +4 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 48 +3 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 42 +3 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 36 +2 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 31 +2 31 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 27 +2 31 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 24 +2 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 20 +1 31 0 | 230 54 0 67 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 178 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 86 -8 32 0 | 140 80 0 3 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 102 -9 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 120 -10 32 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 139 -12 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 161 -13 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 185 -14 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 211 -16 32 0 | 243 243 0 20 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 239 -17 31 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 269 -20 31 0 | 338 283 0 54 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 302 -21 31 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 338 -22 31 0 | 407 406 0 40 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 375 -24 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 415 -26 31 0 | 482 381 0 9 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 457 -28 31 0 | 499 499 0 2 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 502 -29 31 0 | 544 422 0 115 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 549 -31 30 0 | 535 437 0 74 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 599 -32 30 0 | 636 631 0 28 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 650 -34 30 0 | 689 502 0 86 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 767 -37 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 892 -40 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1025 -44 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1166 -46 30 0 | 1210 724 0 44 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1314 -48 30 0 | 1368 827 0 44 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1468 -51 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1628 -52 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1792 -55 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1961 -56 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2134 -58 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2310 -60 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2490 -60 30 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2672 -62 30 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2857 -62 30 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3043 -63 30 0 | 3205 2510 0 2 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3232 -64 31 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3422 -64 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3613 -65 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3805 -66 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3999 -66 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4193 -67 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4388 -67 31 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4584 -67 31 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4781 -67 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4977 -68 31 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 542 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 720 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 3600 C 0 0 0 0 0 | 0 0 0 1700 +56 32 0 | 0 0 0 0 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1626 +54 32 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1554 +53 32 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1484 +51 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1416 +50 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1351 +49 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1287 +47 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1225 +46 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1165 +44 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1108 +43 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1052 +42 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 998 +40 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 947 +39 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 897 +37 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 849 +36 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 767 +33 30 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 693 +31 30 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 626 +29 30 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 565 +26 31 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 510 +24 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 460 +22 31 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 415 +20 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 375 +18 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 338 +16 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 306 +15 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 276 +13 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 250 +13 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 226 +11 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 205 +10 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 186 +10 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 169 +9 31 0 | 215 143 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 60 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 3600 P 0 0 0 0 0 | 0 0 0 208 -13 32 0 | 0 0 0 0 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 234 -15 32 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 262 -16 32 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 292 -18 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 324 -19 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 359 -20 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 395 -22 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 433 -23 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 473 -25 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 516 -26 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 560 -27 31 0 | 604 604 0 14 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 606 -29 31 0 | 651 572 0 134 0
DEC-27 4800 P 0 0 0 0 0 | 632 632 632 655 -30 30 14 | 635 610 14 156 +14
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 705 -32 30 0 | 666 550 0 212 0
DEC-27 5000 P 0 0 0 0 0 | 730 730 728 757 -33 30 45 | 730 728 45 45 +45
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 875 -36 30 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1001 -38 30 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1134 -40 30 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1273 -43 31 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1418 -45 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1568 -47 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1723 -49 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1883 -51 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2046 -53 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2214 -54 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2384 -56 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2558 -56 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2734 -58 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2913 -59 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3094 -59 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3277 -60 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 59 | TOTAL PUT 59 796 +59
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 59 856 +59
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 3600 C 0 0 0 0 0 | 0 0 0 1816 +59 32 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1746 +58 32 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1677 +57 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1611 +56 32 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1546 +55 32 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1483 +54 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1421 +52 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1362 +52 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1304 +50 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1248 +49 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1194 +48 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1142 +47 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1091 +46 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1042 +45 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 995 +44 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 905 +31 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 832 +29 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 764 +26 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 703 +25 31 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 647 +23 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 596 +21 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 549 +19 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 506 +18 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 467 +16 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 431 +15 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 399 +14 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 272 -11 32 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 302 -12 32 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 333 -13 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 367 -14 32 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 402 -15 32 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 439 -16 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 477 -18 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 518 -18 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 560 -20 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 604 -21 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 650 -22 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 698 -23 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 747 -24 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 798 -25 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 851 -26 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 961 -39 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1088 -41 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1220 -44 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1359 -45 31 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1503 -47 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1652 -49 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1805 -51 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1962 -52 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2123 -54 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2287 -55 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2455 -56 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.87
MARKET TOTAL 6510 199254 +596
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED