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 MAY-26 5100 1041 94 27 118 81 3448 +28
C MAY-26 5300 626 46 29 64 44 1220 +14
P MAY-26 5000 539 149 27 152 122 945 -69
C MAY-26 5200 508 66 28 89 64 1926 +20
C MAY-26 5000 443 134 27 177 120 978 +40
C JUN-26 5700 121 41 30 48 41 4100 +10
P MAY-26 4900 111 103 27 121 88 398 -52
C MAY-26 5500 80 21 30 32 22 1584 +6
P MAY-26 4950 66 124 27 125 100 386 -61
P MAY-26 4800 56 71 29 67 59 489 -40
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 MAY 2026, FRIDAY 04 MAY 2026, MONDAY
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
MAY-26 3700 C 0 0 0 0 0 | 0 0 0 1285 +109 0 0 | 0 0 0 0 0
MAY-26 3750 C 0 0 0 0 0 | 0 0 0 1235 +108 0 0 | 0 0 0 0 0
MAY-26 3800 C 0 0 0 0 0 | 0 0 0 1185 +108 0 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1135 +108 0 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 1086 +108 38 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 1036 +108 37 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 986 +107 35 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 937 +107 36 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 887 +106 34 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 838 +105 34 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 789 +104 34 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 741 +104 34 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 692 +102 33 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 644 +100 33 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 597 +99 32 0 | 0 0 0 1 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 551 +97 32 0 | 388 388 0 1 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 504 +93 31 0 | 320 309 0 12 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 460 +91 31 0 | 556 290 0 16 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 413 +84 29 0 | 358 260 0 9 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 374 +84 30 0 | 416 237 0 8 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 329 +75 29 0 | 460 214 0 35 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 295 +76 29 0 | 349 196 0 7 0
MAY-26 4800 C 0 0 0 0 0 | 310 310 310 252 +65 28 1 | 380 162 1 140 -1
MAY-26 4850 C 0 0 0 0 0 | 223 224 223 219 +61 28 2 | 247 140 2 495 +1
MAY-26 4900 C 0 0 0 0 0 | 200 239 200 188 +57 27 16 | 288 115 16 12490 -3
MAY-26 4950 C 0 0 0 0 0 | 192 205 162 160 +49 27 10 | 285 95 10 146 -8
MAY-26 5000 C 0 0 0 0 0 | 125 177 120 134 +40 27 443 | 390 78 443 978 +403
MAY-26 5100 C 0 0 0 0 0 | 81 118 81 94 +28 27 1041 | 513 54 1041 3448 +686
MAY-26 5200 C 0 0 0 0 0 | 67 89 64 66 +20 28 508 | 406 40 508 1926 +461
MAY-26 5300 C 0 0 0 0 0 | 51 64 44 46 +14 29 626 | 206 25 626 1220 +502
MAY-26 5400 C 0 0 0 0 0 | 27 40 27 31 +9 30 15 | 377 19 15 295 0
MAY-26 5500 C 0 0 0 0 0 | 26 32 22 21 +6 30 80 | 326 15 80 1584 +15
MAY-26 5600 C 0 0 0 0 0 | 15 18 15 16 +6 32 7 | 119 11 7 283 -5
MAY-26 5700 C 0 0 0 0 0 | 13 13 12 11 +4 33 12 | 110 8 12 58 +1
MAY-26 5800 C 0 0 0 0 0 | 10 10 10 7 +2 33 5 | 235 6 5 112 0
MAY-26 5900 C 0 0 0 0 0 | 7 8 7 5 +2 34 15 | 194 5 15 72 -5
MAY-26 6000 C 0 0 0 0 0 | 6 7 6 4 +2 35 25 | 163 4 25 327 +3
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 139 5 0 79 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 129 4 0 66 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 113 2 0 22 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 115 4 0 106 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 107 5 0 65 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 70 17 0 3 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 62 4 0 9 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 31 4 0 3 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 48 3 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 56 24 0 14 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 41 1 0 25 0
TOTAL CALL 0 | TOTAL CALL 2806 | TOTAL CALL 2806 24055 +2050
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 1 0 46 0 | 27 4 0 74 0
MAY-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 37 28 0 22 0
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 36 28 0 15 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 45 6 0 57 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 38 6 0 82 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 57 8 0 25 0
MAY-26 4000 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 76 12 0 294 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 2 -2 36 0 | 71 28 0 104 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 3 -2 36 0 | 78 11 0 182 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 4 -3 36 0 | 88 11 0 100 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 5 -4 35 0 | 93 12 0 364 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 6 -5 34 0 | 99 17 0 70 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 8 -6 34 0 | 120 17 0 135 0
MAY-26 4350 P 0 0 0 0 0 | 13 13 13 10 -8 33 1 | 128 13 1 120 -1
MAY-26 4400 P 0 0 0 0 0 | 14 14 14 13 -9 33 1 | 143 14 1 74 0
MAY-26 4450 P 0 0 0 0 0 | 17 19 17 16 -12 32 6 | 168 17 6 122 -2
MAY-26 4500 P 0 0 0 0 0 | 21 21 20 20 -15 32 37 | 183 20 37 372 -15
MAY-26 4550 P 0 0 0 0 0 | 22 24 22 25 -18 31 12 | 190 22 12 126 +12
MAY-26 4600 P 0 0 0 0 0 | 27 32 27 31 -22 30 27 | 219 27 27 336 -2
MAY-26 4650 P 0 0 0 0 0 | 34 38 34 38 -26 30 35 | 245 34 35 332 -30
MAY-26 4700 P 0 0 0 0 0 | 40 47 38 47 -31 29 7 | 271 38 7 227 -2
MAY-26 4750 P 0 0 0 0 0 | 52 52 52 58 -35 29 2 | 288 52 2 588 -2
MAY-26 4800 P 0 0 0 0 0 | 59 67 59 71 -40 29 56 | 331 59 56 489 -3
MAY-26 4850 P 0 0 0 0 0 | 72 79 68 85 -47 28 9 | 268 68 9 222 +5
MAY-26 4900 P 0 0 0 0 0 | 109 121 88 103 -52 27 111 | 371 88 111 398 +33
MAY-26 4950 P 0 0 0 0 0 | 118 125 100 124 -61 27 66 | 421 100 66 386 +36
MAY-26 5000 P 0 0 0 0 0 | 133 152 122 149 -69 27 539 | 424 122 539 945 +526
MAY-26 5100 P 0 0 0 0 0 | 188 188 188 209 -81 27 14 | 533 188 14 157 +14
MAY-26 5200 P 0 0 0 0 0 | 250 278 250 280 -90 28 25 | 564 250 25 46 +1
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 362 -94 29 0 | 641 310 0 29 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 448 -98 30 0 | 702 342 0 53 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 537 -102 31 0 | 620 620 0 3 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 630 -104 31 0 | 801 578 0 16 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 725 -106 32 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 822 -107 33 0 | 920 920 0 2 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 920 -107 34 0 | 972 966 0 5 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 1018 -108 34 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1117 -109 34 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1217 -108 37 0 | 1095 1095 0 1 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1316 -109 36 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1416 -109 38 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1516 -108 40 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1615 -109 0 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1715 -109 0 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1815 -109 0 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1915 -109 0 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 2015 -109 0 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2115 -109 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 948 | TOTAL PUT 948 6573 +570
| MONTH PUT/CALL RATIO 0.33
| MONTH TOTAL 3754 30628 +2620
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 2681 +113 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2581 +113 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2481 +113 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2381 +113 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2281 +113 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2181 +113 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2081 +113 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1981 +113 0 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1881 +112 0 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1781 +112 0 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1682 +112 40 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1582 +111 38 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1483 +111 38 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1384 +110 37 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1285 +108 36 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 1236 +108 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1188 +108 36 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1139 +107 35 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1091 +106 35 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 1043 +105 35 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 995 +104 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 948 +103 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 901 +102 34 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 854 +100 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 808 +98 33 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 763 +97 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 718 +95 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 675 +94 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 632 +92 32 0 | 536 532 0 3 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 589 +89 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 548 +87 31 0 | 365 365 0 3 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 508 +84 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 460 +73 29 0 | 403 333 0 4 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 432 +79 30 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 386 +67 28 0 | 620 256 0 16 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 361 +74 29 0 | 400 277 0 22 0
JUN-26 4800 C 0 0 0 0 0 | 330 330 330 319 +62 28 1 | 375 231 1 1129 -1
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 289 +60 28 0 | 457 210 0 27 0
JUN-26 4900 C 0 0 0 0 0 | 272 272 272 260 +54 28 28 | 401 188 28 2422 +27
JUN-26 4950 C 0 0 0 0 0 | 246 248 246 233 +47 27 15 | 450 178 15 192 +14
JUN-26 5000 C 0 0 0 0 0 | 220 230 209 209 +42 28 29 | 515 153 29 5047 +3
JUN-26 5100 C 0 0 0 0 0 | 195 195 176 166 +32 27 2 | 532 112 2 272 0
JUN-26 5200 C 0 0 0 0 0 | 147 163 147 132 +26 28 10 | 809 94 10 989 0
JUN-26 5300 C 0 0 0 0 0 | 107 107 107 106 +22 28 7 | 809 73 7 5195 +2
JUN-26 5400 C 0 0 0 0 0 | 88 88 88 84 +18 29 1 | 653 59 1 2122 +1
JUN-26 5500 C 0 0 0 0 0 | 67 67 67 66 +14 29 2 | 1136 48 2 5147 -2
JUN-26 5600 C 0 0 0 0 0 | 59 59 59 52 +12 30 7 | 659 39 7 4090 0
JUN-26 5700 C 0 0 0 0 0 | 48 48 41 41 +10 30 121 | 718 28 121 4100 -118
JUN-26 5800 C 0 0 0 0 0 | 41 41 41 32 +8 30 5 | 500 23 5 558 -5
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 26 +7 31 0 | 627 20 0 150 0
JUN-26 6000 C 0 0 0 0 0 | 23 26 23 21 +6 32 20 | 910 17 20 5709 +19
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 16 +5 32 0 | 1000 15 0 1120 0
JUN-26 6200 C 0 0 0 0 0 | 16 16 16 13 +4 32 43 | 353 14 43 919 +40
JUN-26 6300 C 0 0 0 0 0 | 15 15 13 10 +3 33 25 | 786 12 25 957 +25
JUN-26 6400 C 0 0 0 0 0 | 13 13 13 8 +3 33 5 | 542 9 5 4916 +5
JUN-26 6500 C 0 0 0 0 0 | 11 11 11 7 +3 34 2 | 505 8 2 4718 +2
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 5 +2 34 0 | 471 7 0 170 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 4 +2 34 0 | 440 5 0 235 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 271 6 0 93 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 160 4 0 106 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 421 7 0 93 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 263 4 0 92 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 232 103 0 24 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 128 6 0 167 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 116 116 0 72 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 265 10 0 160 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 118 118 0 15 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 6 6 0 4 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 209 6 0 15 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 10 8 0 8 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 270 7 0 39 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 129 21 0 28 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 17 17 0 7 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 85 85 0 7 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 24 1 0 13 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 23 15 0 34 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 150 12 0 42 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 109 12 0 116 0
TOTAL CALL 0 | TOTAL CALL 323 | TOTAL CALL 323 51367 +12
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 12 3 0 55 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 14 4 0 16 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 19 11 0 24 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 14 1 0 6 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 22 10 0 66 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 18 10 0 44 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 26 11 0 44 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 19 5 0 45 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 27 12 0 42 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 28 14 0 35 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 34 8 0 54 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 22 9 0 20 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 2 -2 38 0 | 37 17 0 7 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 3 -3 37 0 | 43 38 0 29 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 5 -4 37 0 | 0 0 0 0 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 6 -4 37 0 | 54 54 0 1 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 7 -5 36 0 | 70 70 0 1 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 9 -5 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 16 16 16 10 -7 35 16 | 74 16 16 6 -16
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 12 -8 35 0 | 98 21 0 14 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 14 -9 34 0 | 104 25 0 90 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 17 -10 34 0 | 114 26 0 41 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 20 -11 34 0 | 80 36 0 32 0
JUN-26 4150 P 0 0 0 0 0 | 25 25 25 24 -12 34 10 | 104 25 10 20 0
JUN-26 4200 P 0 0 0 0 0 | 27 27 27 28 -14 33 10 | 126 27 10 1804 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 33 -15 33 0 | 121 74 0 56 0
JUN-26 4300 P 0 0 0 0 0 | 34 34 34 37 -18 32 1 | 165 34 1 4156 +1
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 43 -20 32 0 | 176 67 0 57 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 49 -23 31 0 | 190 90 0 239 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 57 -25 31 0 | 181 71 0 151 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 65 -28 31 0 | 310 56 0 9072 0
JUN-26 4550 P 0 0 0 0 0 | 70 70 70 75 -31 30 1 | 246 70 1 26 0
JUN-26 4600 P 0 0 0 0 0 | 78 78 78 86 -33 30 5 | 286 78 5 380 -5
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 98 -37 30 0 | 343 87 0 189 0
JUN-26 4700 P 0 0 0 0 0 | 107 107 107 111 -40 29 11 | 409 95 11 286 +10
JUN-26 4750 P 0 0 0 0 0 | 124 124 124 126 -43 29 10 | 433 101 10 111 +10
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 142 -47 28 0 | 442 107 0 618 0
JUN-26 4850 P 0 0 0 0 0 | 145 145 145 160 -51 28 5 | 461 121 5 473 0
JUN-26 4900 P 0 0 0 0 0 | 191 191 181 181 -57 28 2 | 554 122 2 2696 0
JUN-26 4950 P 0 0 0 0 0 | 192 201 192 204 -64 28 10 | 580 142 10 272 +10
JUN-26 5000 P 0 0 0 0 0 | 231 231 231 230 -69 28 1 | 553 127 1 1839 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 287 -79 28 0 | 596 144 0 1038 0
JUN-26 5200 P 0 0 0 0 0 | 314 340 314 352 -86 28 3 | 681 184 3 1954 -1
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 425 -91 28 0 | 668 208 0 279 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 503 -95 29 0 | 721 215 0 452 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 587 -97 29 0 | 898 240 0 4415 0
JUN-26 5600 P 0 0 0 0 0 | 638 638 638 673 -99 30 3 | 638 322 3 210 +3
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 761 -102 30 0 | 828 367 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 852 -104 31 0 | 1004 404 0 583 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 945 -106 31 0 | 1034 382 0 98 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1039 -108 31 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1135 -108 32 0 | 1330 800 0 3 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1231 -110 32 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1329 -110 33 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1427 -110 33 0 | 713 699 0 58 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1525 -111 33 0 | 1060 636 0 22 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1624 -111 34 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1723 -112 34 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1822 -112 34 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1921 -113 34 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2021 -112 35 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2121 -112 36 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2220 -113 35 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2320 -113 36 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2420 -112 37 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2520 -112 38 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2620 -112 39 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2719 -113 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2819 -113 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2919 -113 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3019 -113 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3119 -113 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3219 -113 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3419 -113 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3619 -113 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3819 -113 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4019 -113 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4219 -113 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4419 -113 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4619 -113 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4819 -113 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5019 -113 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 88 | TOTAL PUT 88 32470 +12
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 411 83837 +24
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 3700 C 0 0 0 0 0 | 0 0 0 1297 +103 35 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 1249 +102 35 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 1202 +102 35 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 1154 +100 34 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 1108 +100 34 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 1061 +98 34 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 1016 +98 34 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 970 +96 33 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 926 +95 33 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 881 +93 33 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 838 +92 32 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 795 +90 32 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 753 +88 32 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 712 +86 32 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 672 +85 31 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 632 +82 31 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 594 +80 31 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 557 +79 31 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 0 0 0 512 +68 29 0 | 0 0 0 0 0
JUL-26 4650 C 0 0 0 0 0 | 0 0 0 485 +73 30 0 | 0 0 0 0 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 443 +63 29 0 | 0 0 0 0 0
JUL-26 4750 C 0 0 0 0 0 | 0 0 0 418 +68 30 0 | 351 300 0 0 0
JUL-26 4800 C 0 0 0 0 0 | 0 0 0 379 +58 29 0 | 0 0 0 0 0
JUL-26 4850 C 0 0 0 0 0 | 0 0 0 352 +59 29 0 | 313 295 0 50 0
JUL-26 4900 C 0 0 0 0 0 | 0 0 0 324 +57 29 0 | 341 341 0 1 0
JUL-26 4950 C 0 0 0 0 0 | 0 0 0 298 +52 29 0 | 0 0 0 0 0
JUL-26 5000 C 0 0 0 0 0 | 308 308 308 274 +49 29 5 | 308 241 5 6 +5
JUL-26 5100 C 0 0 0 0 0 | 0 0 0 228 +39 28 0 | 203 203 0 1 0
JUL-26 5200 C 0 0 0 0 0 | 0 0 0 191 +33 28 0 | 266 150 0 5 0
JUL-26 5300 C 0 0 0 0 0 | 0 0 0 159 +28 28 0 | 140 140 0 4 0
JUL-26 5400 C 0 0 0 0 0 | 137 137 137 132 +24 29 5 | 156 102 5 111 +5
JUL-26 5500 C 0 0 0 0 0 | 0 0 0 110 +21 29 0 | 172 89 0 47 0
JUL-26 5600 C 0 0 0 0 0 | 100 100 100 91 +18 29 5 | 100 74 5 49 0
JUL-26 5700 C 0 0 0 0 0 | 0 0 0 75 +15 29 0 | 0 0 0 1000 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 62 +13 30 0 | 0 0 0 0 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 52 +12 30 0 | 40 40 0 8 0
JUL-26 6000 C 0 0 0 0 0 | 43 43 43 43 +11 30 2 | 48 38 2 30 +2
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 35 +9 30 0 | 0 0 0 0 0
JUL-26 6200 C 0 0 0 0 0 | 36 36 36 29 +8 31 5 | 36 32 5 1010 +5
TOTAL CALL 0 | TOTAL CALL 22 | TOTAL CALL 22 2322 +17
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 | 20 20 20 13 -6 35 3 | 28 20 3 11 +3
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 15 -7 35 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 18 -7 35 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 20 -9 34 0 | 0 0 0 0 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 24 -9 34 0 | 34 34 0 1 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 27 -11 34 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 33 -10 34 0 | 74 56 0 12 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 37 -12 33 0 | 54 54 0 1 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 43 -13 33 0 | 145 60 0 47 0
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 49 -14 33 0 | 0 0 0 0 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 55 -16 33 0 | 154 72 0 4 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 62 -18 32 0 | 159 98 0 90 0
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 68 -22 32 0 | 0 0 0 0 0
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 76 -25 31 0 | 99 99 0 1 0
JUL-26 4400 P 0 0 0 0 0 | 0 0 0 85 -27 31 0 | 93 93 0 1 0
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 96 -29 31 0 | 0 0 0 0 0
JUL-26 4500 P 0 0 0 0 0 | 0 0 0 107 -32 31 0 | 0 0 0 0 0
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 119 -34 30 0 | 183 135 0 17 0
JUL-26 4600 P 0 0 0 0 0 | 0 0 0 132 -37 30 0 | 216 136 0 23 0
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 147 -40 30 0 | 167 167 0 6 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 162 -43 29 0 | 0 0 0 0 0
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 179 -46 29 0 | 181 181 0 1 0
JUL-26 4800 P 0 0 0 0 0 | 0 0 0 198 -48 29 0 | 0 0 0 0 0
JUL-26 4850 P 0 0 0 0 0 | 0 0 0 218 -50 29 0 | 271 253 0 7 0
JUL-26 4900 P 0 0 0 0 0 | 0 0 0 240 -52 29 0 | 328 244 0 2 0
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 264 -57 29 0 | 307 307 0 1 0
JUL-26 5000 P 0 0 0 0 0 | 0 0 0 290 -60 29 0 | 277 277 0 1 0
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 346 -68 28 0 | 0 0 0 0 0
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 408 -75 28 0 | 0 0 0 0 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 477 -79 29 0 | 0 0 0 0 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 550 -83 29 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 627 -87 29 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 709 -89 29 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 793 -92 30 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 879 -95 30 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 968 -97 30 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1058 -99 30 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1150 -101 30 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1244 -102 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 226 +3
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 25 2548 +20
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 1131 +105 34 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 1086 +104 34 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 1042 +103 33 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 998 +101 33 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 955 +100 33 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 913 +99 33 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 871 +97 32 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 830 +95 32 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 790 +94 32 0 | 0 0 0 0 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 750 +91 32 0 | 0 0 0 0 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 711 +89 31 0 | 0 0 0 0 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 674 +87 31 0 | 0 0 0 0 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 637 +85 31 0 | 0 0 0 0 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 601 +82 31 0 | 0 0 0 0 0
AUG-26 4600 C 0 0 0 0 0 | 0 0 0 558 +72 30 0 | 0 0 0 0 0
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 532 +77 30 0 | 0 0 0 0 0
AUG-26 4700 C 0 0 0 0 0 | 0 0 0 492 +67 30 0 | 0 0 0 0 0
AUG-26 4750 C 0 0 0 0 0 | 0 0 0 467 +71 30 0 | 0 0 0 0 0
AUG-26 4800 C 0 0 0 0 0 | 0 0 0 431 +63 29 0 | 0 0 0 0 0
AUG-26 4850 C 0 0 0 0 0 | 0 0 0 403 +62 29 0 | 0 0 0 0 0
AUG-26 4900 C 0 0 0 0 0 | 0 0 0 377 +61 29 0 | 0 0 0 0 0
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 351 +57 29 0 | 0 0 0 0 0
AUG-26 5000 C 0 0 0 0 0 | 0 0 0 325 +52 29 0 | 0 0 0 0 0
AUG-26 5100 C 0 0 0 0 0 | 0 0 0 280 +45 29 0 | 0 0 0 0 0
AUG-26 5200 C 0 0 0 0 0 | 0 0 0 241 +39 29 0 | 0 0 0 0 0
AUG-26 5300 C 0 0 0 0 0 | 0 0 0 207 +34 29 0 | 0 0 0 0 0
AUG-26 5400 C 0 0 0 0 0 | 0 0 0 176 +29 29 0 | 0 0 0 0 0
AUG-26 5500 C 0 0 0 0 0 | 0 0 0 150 +26 29 0 | 0 0 0 0 0
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 127 +22 29 0 | 0 0 0 0 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 109 +21 29 0 | 0 0 0 0 0
AUG-26 5800 C 0 0 0 0 0 | 105 105 105 93 +19 30 1 | 105 105 1 1 +1
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 78 +16 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1 +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
AUG-26 3900 P 0 0 0 0 0 | 0 0 0 41 -8 34 0 | 0 0 0 0 0
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 46 -9 34 0 | 0 0 0 0 0
AUG-26 4000 P 0 0 0 0 0 | 0 0 0 53 -9 34 0 | 0 0 0 0 0
AUG-26 4050 P 0 0 0 0 0 | 0 0 0 60 -10 33 0 | 0 0 0 0 0
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 67 -11 33 0 | 0 0 0 0 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 74 -13 33 0 | 0 0 0 0 0
AUG-26 4200 P 0 0 0 0 0 | 0 0 0 81 -16 32 0 | 0 0 0 0 0
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 89 -19 32 0 | 106 106 0 1 0
AUG-26 4300 P 0 0 0 0 0 | 0 0 0 97 -22 32 0 | 0 0 0 0 0
AUG-26 4350 P 0 0 0 0 0 | 0 0 0 107 -25 31 0 | 135 135 0 1 0
AUG-26 4400 P 0 0 0 0 0 | 0 0 0 118 -27 31 0 | 0 0 0 0 0
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 130 -30 31 0 | 0 0 0 0 0
AUG-26 4500 P 0 0 0 0 0 | 0 0 0 142 -33 31 0 | 0 0 0 0 0
AUG-26 4550 P 0 0 0 0 0 | 0 0 0 156 -36 30 0 | 0 0 0 0 0
AUG-26 4600 P 0 0 0 0 0 | 0 0 0 171 -38 30 0 | 0 0 0 0 0
AUG-26 4650 P 0 0 0 0 0 | 0 0 0 186 -42 30 0 | 0 0 0 0 0
AUG-26 4700 P 0 0 0 0 0 | 0 0 0 203 -45 30 0 | 0 0 0 0 0
AUG-26 4750 P 0 0 0 0 0 | 0 0 0 221 -48 29 0 | 0 0 0 0 0
AUG-26 4800 P 0 0 0 0 0 | 0 0 0 241 -50 29 0 | 0 0 0 0 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 263 -51 29 0 | 0 0 0 0 0
AUG-26 4900 P 0 0 0 0 0 | 0 0 0 285 -54 29 0 | 0 0 0 0 0
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 309 -58 29 0 | 0 0 0 0 0
AUG-26 5000 P 0 0 0 0 0 | 0 0 0 335 -61 29 0 | 0 0 0 0 0
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 390 -68 29 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 451 -74 29 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 516 -80 29 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 586 -84 29 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 658 -89 29 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 738 -90 29 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 817 -94 29 0 | 0 0 0 0 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 900 -97 29 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 985 -100 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1 3 +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
SEP-26 3700 C 0 0 0 0 0 | 0 0 0 1341 +102 34 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1295 +100 34 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1250 +99 34 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1206 +98 34 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1162 +97 33 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1118 +95 33 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1075 +94 33 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 1033 +93 33 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 991 +91 33 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 950 +89 32 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 910 +88 32 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 870 +86 32 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 831 +84 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 793 +83 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 756 +81 31 0 | 663 623 0 1 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 719 +79 31 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 683 +77 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 648 +74 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 614 +72 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 581 +70 30 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 549 +68 30 0 | 512 512 0 6 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 518 +66 30 0 | 440 390 0 186 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 488 +64 30 0 | 520 426 0 443 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 452 +54 29 0 | 470 470 0 90 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 423 +51 29 0 | 610 375 0 103 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 399 +49 29 0 | 449 397 0 1 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 373 +44 29 0 | 553 311 0 96 0
SEP-26 5100 C 0 0 0 0 0 | 351 351 340 328 +39 29 30 | 387 265 30 18 -13
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 287 +33 29 0 | 455 248 0 951 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 252 +29 29 0 | 301 212 0 14 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 221 +27 29 0 | 764 174 0 52 0
SEP-26 5500 C 0 0 0 0 0 | 201 202 201 193 +24 29 27 | 1220 151 27 109 +27
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 169 +22 29 0 | 712 138 0 121 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 147 +20 29 0 | 643 147 0 53 0
SEP-26 5800 C 0 0 0 0 0 | 138 139 136 128 +18 29 30 | 807 130 30 455 -1
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 111 +16 29 0 | 715 91 0 277 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 96 +14 30 0 | 900 81 0 130 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 84 +14 30 0 | 699 197 0 61 0
SEP-26 6200 C 0 0 0 0 0 | 85 85 85 74 +14 30 23 | 806 68 23 392 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 64 +13 30 0 | 883 77 0 146 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 57 +13 31 0 | 721 55 0 114 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 49 +12 31 0 | 228 90 0 84 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 42 +10 31 0 | 212 49 0 60 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 36 +9 31 0 | 461 36 0 50 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 31 +8 31 0 | 314 64 0 163 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 27 +7 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 22 +5 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 19 +5 31 0 | 203 28 0 3 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 17 +5 31 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 14 +4 31 0 | 579 98 0 16 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 12 +3 31 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 11 +4 32 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 9 +3 31 0 | 168 132 0 1 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 8 +3 32 0 | 139 16 0 10 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 7 +3 32 0 | 148 147 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 12 13 12 6 +3 32 4 | 13 12 4 6 +4
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 5 +3 32 0 | 15 9 0 26 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 4 +3 32 0 | 68 11 0 85 0
TOTAL CALL 0 | TOTAL CALL 114 | TOTAL CALL 114 4323 +17
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 | 0 0 0 38 -8 34 0 | 82 51 0 37 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 42 -10 34 0 | 128 90 0 20 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 47 -11 34 0 | 139 30 0 42 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 53 -12 34 0 | 77 77 0 4 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 59 -13 33 0 | 148 78 0 21 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 65 -15 33 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 75 -13 33 0 | 184 84 0 8142 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 83 -14 33 0 | 197 93 0 58 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 90 -17 33 0 | 210 110 0 76 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 98 -20 33 0 | 118 116 0 50 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 107 -22 32 0 | 237 126 0 83 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 117 -24 32 0 | 252 252 0 17 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 127 -27 32 0 | 272 116 0 108 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 138 -29 31 0 | 286 142 0 53 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 150 -32 31 0 | 305 115 0 536 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 163 -34 31 0 | 324 141 0 163 0
SEP-26 4500 P 0 0 0 0 0 | 164 164 164 177 -36 31 1 | 308 151 1 8319 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 191 -40 30 0 | 193 167 0 46 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 207 -42 30 0 | 218 138 0 1331 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 224 -44 30 0 | 410 142 0 3 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 243 -45 30 0 | 447 202 0 408 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 262 -47 30 0 | 421 204 0 335 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 283 -48 30 0 | 369 216 0 5482 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 305 -50 30 0 | 479 250 0 189 0
SEP-26 4900 P 0 0 0 0 0 | 304 304 304 328 -51 30 1 | 353 277 1 1084 +1
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 353 -54 30 0 | 452 282 0 158 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 377 -59 29 0 | 607 192 0 1364 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 430 -66 29 0 | 507 250 0 455 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 493 -68 29 0 | 430 291 0 1574 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 556 -74 29 0 | 476 317 0 390 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 624 -77 29 0 | 566 325 0 979 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 696 -80 29 0 | 713 400 0 1292 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 771 -83 30 0 | 901 451 0 33 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 849 -85 30 0 | 695 525 0 214 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 929 -88 30 0 | 1220 549 0 281 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1012 -90 30 0 | 607 594 0 97 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1096 -93 30 0 | 1100 651 0 152 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1183 -94 30 0 | 714 682 0 45 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1271 -96 30 0 | 750 741 0 63 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1361 -97 30 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1452 -99 30 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1545 -99 30 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1638 -101 30 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1732 -102 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1827 -103 31 0 | 1204 1155 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1923 -104 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2019 -105 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2116 -105 31 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2214 -105 31 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2311 -106 31 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2409 -107 31 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2508 -106 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2606 -107 31 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2705 -107 32 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2804 -107 32 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2903 -108 32 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3002 -108 32 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3101 -109 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 33704 +1
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 116 38027 +18
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 2437 +108 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2339 +108 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2241 +106 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2145 +106 36 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2049 +105 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1954 +104 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1860 +103 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1767 +101 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1676 +100 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1586 +98 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1497 +96 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1411 +94 34 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1368 +93 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1326 +92 33 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1285 +91 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1244 +90 33 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1203 +88 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1163 +87 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1124 +86 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1085 +85 32 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 1047 +84 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1010 +83 32 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 973 +81 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 937 +80 32 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 901 +78 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 867 +77 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 833 +76 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 799 +74 31 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 767 +73 31 0 | 620 620 0 35 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 735 +72 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 704 +70 31 0 | 560 560 0 1 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 673 +68 31 0 | 629 626 0 9 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 644 +67 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 615 +66 30 0 | 625 538 0 3361 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 582 +59 30 0 | 608 589 0 834 0
DEC-26 4900 C 0 0 0 0 0 | 584 584 583 555 +58 30 53 | 670 510 53 325 +30
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 530 +55 30 0 | 630 485 0 606 0
DEC-26 5000 C 0 0 0 0 0 | 550 550 550 505 +52 30 24 | 1250 410 24 1061 +24
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 459 +46 30 0 | 515 410 0 5 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 416 +41 30 0 | 1034 402 0 74 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 380 +40 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 342 +34 30 0 | 600 515 0 23 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 309 +30 30 0 | 590 266 0 3237 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 280 +28 30 0 | 880 365 0 105 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 253 +26 30 0 | 420 270 0 67 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 228 +23 30 0 | 848 189 0 89 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 206 +22 30 0 | 695 213 0 37 0
DEC-26 6000 C 0 0 0 0 0 | 205 205 205 186 +20 30 3 | 833 197 3 199 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 168 +19 30 0 | 337 156 0 555 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 152 +18 30 0 | 800 191 0 131 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 137 +17 30 0 | 366 244 0 63 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 124 +17 30 0 | 1000 219 0 49 0
DEC-26 6500 C 0 0 0 0 0 | 125 125 115 113 +17 30 2 | 529 100 2 90 +1
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 102 +16 30 0 | 495 125 0 89 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 92 +15 30 0 | 474 186 0 81 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 84 +16 31 0 | 440 159 0 79 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 75 +14 31 0 | 410 78 0 206 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 65 +11 30 0 | 389 86 0 6624 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 58 +9 30 0 | 231 209 0 35 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 52 +9 30 0 | 475 74 0 10 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 42 +8 31 0 | 298 298 0 7 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 33 +6 31 0 | 163 37 0 2 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 27 +6 31 0 | 100 76 0 38 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 21 +4 31 0 | 501 150 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 17 +4 31 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 13 +2 31 0 | 130 113 0 22 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 11 +3 31 0 | 30 30 0 5 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 9 +2 31 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 13 15 13 7 +2 31 6 | 165 11 6 64 +6
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 5 +1 31 0 | 10 10 0 4 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 4 +1 31 0 | 16 10 0 26 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 110 7 0 59 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 19 9 0 12 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 88 9 0 83 0
TOTAL CALL 0 | TOTAL CALL 88 | TOTAL CALL 88 18410 +61
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 6 -2 37 0 | 45 23 0 101 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 8 -2 37 0 | 29 26 0 8 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 10 -4 36 0 | 78 38 0 6 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 14 -4 36 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 18 -5 36 0 | 112 20 0 8 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 23 -6 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 29 -7 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 36 -9 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 45 -10 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 55 -12 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 66 -14 34 0 | 118 118 0 12 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 80 -16 34 0 | 169 105 0 2 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 87 -17 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 95 -18 33 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 104 -19 33 0 | 191 174 0 68 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 113 -20 33 0 | 166 95 0 10 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 122 -22 33 0 | 138 137 0 20 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 136 -19 33 0 | 148 130 0 3212 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 147 -20 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 158 -21 33 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 169 -23 33 0 | 181 180 0 23 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 180 -26 32 0 | 0 0 0 2600 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 192 -29 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 205 -31 32 0 | 337 225 0 620 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 218 -34 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 233 -36 31 0 | 406 219 0 55 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 248 -38 31 0 | 395 239 0 33 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 265 -39 31 0 | 416 225 0 34 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 282 -41 31 0 | 307 267 0 45 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 300 -42 31 0 | 484 252 0 3245 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 318 -45 31 0 | 490 490 0 1 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 338 -46 30 0 | 526 322 0 267 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 359 -47 30 0 | 430 272 0 40 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 381 -47 30 0 | 538 215 0 1822 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 404 -48 30 0 | 506 329 0 891 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 428 -48 30 0 | 575 364 0 328 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 452 -52 30 0 | 510 435 0 482 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 478 -54 30 0 | 650 270 0 8620 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 531 -61 30 0 | 417 328 0 206 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 589 -65 30 0 | 712 312 0 621 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 653 -66 30 0 | 635 397 0 219 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 718 -69 30 0 | 837 375 0 1240 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 786 -72 30 0 | 1039 488 0 645 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 856 -75 30 0 | 905 497 0 101 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 929 -77 30 0 | 702 543 0 146 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1004 -80 30 0 | 798 592 0 209 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1081 -82 30 0 | 714 643 0 17 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1161 -84 30 0 | 1145 621 0 74 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1242 -86 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1324 -89 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1409 -90 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1495 -91 30 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1582 -93 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1670 -95 30 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1760 -96 30 0 | 2060 2060 0 1 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1850 -97 30 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1942 -98 30 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2034 -99 30 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2127 -101 30 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2221 -101 30 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2411 -102 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2602 -104 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2796 -104 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2990 -106 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3186 -106 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3382 -108 31 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3580 -107 31 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3778 -108 31 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3976 -108 31 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4174 -109 31 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4373 -109 31 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4572 -110 31 0 | 3799 3797 0 9 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4772 -109 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4971 -110 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 26041 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 88 44451 +61
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 3700 C 0 0 0 0 0 | 0 0 0 1506 +94 33 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1465 +93 33 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1424 +91 33 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1385 +91 33 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1345 +89 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1307 +89 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1268 +87 32 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1231 +87 32 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1194 +86 32 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1157 +84 32 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1121 +83 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1086 +82 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 1051 +81 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 1017 +80 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 984 +79 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 951 +78 31 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 918 +76 31 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 887 +76 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 856 +75 31 0 | 700 682 0 110 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 825 +73 31 0 | 674 657 0 56 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 796 +72 31 0 | 649 632 0 87 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 767 +71 31 0 | 624 624 0 18 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 738 +70 31 0 | 601 583 0 44 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 711 +69 31 0 | 578 563 0 42 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 671 +55 30 0 | 619 540 0 26 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 645 +54 30 0 | 594 593 0 13 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 621 +55 30 0 | 705 692 0 319 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 574 +51 30 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 531 +48 30 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 490 +44 29 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 453 +42 30 0 | 574 517 0 134 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 417 +39 29 0 | 488 386 0 45 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 385 +38 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 355 +36 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 327 +34 30 0 | 0 0 0 0 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 301 +33 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 278 +33 30 0 | 276 276 0 1 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 256 +31 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 236 +31 30 0 | 185 185 0 100 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 995 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 0 116 -17 33 0 | 0 0 0 1400 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 125 -18 33 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 134 -20 33 0 | 212 212 0 20 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 145 -20 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 155 -22 33 0 | 229 219 0 20 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 167 -22 33 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 184 -18 33 0 | 0 0 0 1200 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 197 -18 33 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 209 -20 33 0 | 254 238 0 32 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 221 -23 32 0 | 250 250 0 19 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 234 -25 32 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 248 -27 32 0 | 377 278 0 39 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 262 -29 32 0 | 396 294 0 30 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 277 -31 32 0 | 415 310 0 30 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 293 -33 32 0 | 437 434 0 60 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 310 -34 31 0 | 457 328 0 66 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 327 -36 31 0 | 385 345 0 87 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 345 -37 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 364 -38 31 0 | 468 403 0 57 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 384 -39 31 0 | 428 421 0 107 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 404 -41 31 0 | 513 443 0 60 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 426 -41 31 0 | 545 465 0 96 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 448 -41 31 0 | 573 458 0 143 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 471 -42 31 0 | 534 493 0 73 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 495 -42 30 0 | 575 505 0 230 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 520 -42 30 0 | 547 524 0 71 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 545 -42 30 0 | 572 549 0 398 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 599 -45 30 0 | 582 579 0 57 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 648 -56 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 708 -59 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 770 -62 30 0 | 0 0 0 0 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 834 -65 30 0 | 906 903 0 2 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 901 -67 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 970 -70 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1041 -73 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1114 -75 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1189 -77 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1266 -80 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1345 -81 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4297 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5292 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 C 0 0 0 0 0 | 0 0 0 1868 +101 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1782 +99 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1698 +97 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1616 +96 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1536 +94 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1458 +92 31 0 | 1339 1339 0 1 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1382 +89 31 0 | 1558 1558 0 1 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1309 +88 31 0 | 1243 1195 0 16 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1238 +86 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1169 +83 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1102 +80 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1038 +78 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 976 +75 31 0 | 1540 1540 0 1 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 917 +73 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 860 +70 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 805 +67 30 0 | 896 747 0 2 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 753 +64 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 704 +62 30 0 | 679 673 0 40 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 617 +56 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 540 +51 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 471 +46 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 411 +42 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 357 +38 30 0 | 869 300 0 41 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 310 +34 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 268 +30 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 232 +27 30 0 | 730 602 0 3 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 201 +24 30 0 | 185 185 0 5 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 173 +21 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 149 +18 30 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 129 +17 30 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 111 +14 30 0 | 460 125 0 3 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 96 +13 30 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 82 +11 30 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 71 +10 30 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 61 +9 30 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 52 +7 30 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 45 +6 30 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 39 +6 30 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 33 +5 30 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 29 +5 30 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 25 +4 30 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 21 +3 30 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 18 +2 30 0 | 230 54 0 67 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 180 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 74 -10 32 0 | 140 80 0 3 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 88 -12 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 104 -14 32 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 122 -15 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 142 -17 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 164 -19 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 188 -22 31 0 | 243 243 0 20 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 215 -23 31 0 | 238 190 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 244 -25 31 0 | 338 283 0 54 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 275 -28 31 0 | 272 272 0 20 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 308 -31 31 0 | 407 406 0 40 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 344 -33 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 382 -36 31 0 | 482 381 0 9 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 423 -38 30 0 | 499 499 0 2 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 466 -41 30 0 | 544 422 0 115 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 511 -44 30 0 | 535 437 0 74 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 559 -47 30 0 | 636 631 0 28 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 610 -49 30 0 | 689 502 0 86 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 723 -55 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 846 -60 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 977 -65 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1117 -69 30 0 | 1210 724 0 44 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1263 -73 30 0 | 1368 827 0 44 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1416 -77 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1574 -81 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1738 -84 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1907 -87 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2079 -90 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2255 -93 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2435 -94 30 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2617 -97 30 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2802 -98 30 0 | 2795 2625 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2988 -100 30 0 | 3205 2510 0 2 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3177 -101 30 0 | 3404 3070 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3367 -102 30 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3558 -104 30 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3751 -105 30 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3945 -105 30 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4139 -106 30 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4335 -106 30 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4531 -107 30 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4727 -108 30 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4924 -109 30 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 542 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 722 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 1739 +99 32 0 | 0 0 0 0 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1664 +97 32 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1591 +96 32 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1520 +94 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1451 +93 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1383 +90 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1318 +88 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1255 +86 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1194 +84 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1135 +82 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1078 +80 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1023 +78 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 970 +76 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 919 +74 30 0 | 831 831 0 19 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 870 +72 30 0 | 787 787 0 19 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 778 +60 30 0 | 1012 1012 0 18 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 701 +55 30 0 | 922 922 0 18 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 632 +51 30 0 | 1048 1048 0 11 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 569 +47 30 0 | 963 963 0 11 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 512 +43 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 461 +40 30 0 | 928 928 0 2 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 415 +36 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 374 +34 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 337 +31 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 304 +29 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 274 +26 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 247 +24 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 223 +22 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 201 +20 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 182 +18 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 164 +16 31 0 | 215 143 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 98 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 0 192 -14 32 0 | 212 212 0 14 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 217 -16 32 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 244 -17 32 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 273 -19 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 304 -20 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 336 -23 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 371 -25 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 408 -27 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 447 -29 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 488 -31 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 531 -33 31 0 | 604 604 0 14 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 576 -35 31 0 | 651 572 0 166 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 623 -37 30 0 | 635 610 0 156 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 672 -39 30 0 | 692 550 0 260 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 723 -41 30 0 | 730 728 0 45 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 831 -53 30 0 | 720 646 0 158 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 954 -58 30 0 | 759 756 0 25 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1085 -62 30 0 | 858 856 0 25 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1222 -66 30 0 | 929 925 0 27 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1365 -70 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1514 -73 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1668 -77 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1827 -79 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1990 -82 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2157 -84 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2327 -87 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2500 -89 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2676 -91 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2854 -93 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3035 -95 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3217 -97 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 890 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 988 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 C 0 0 0 0 0 | 0 0 0 1850 +99 32 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1778 +97 32 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1709 +96 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1641 +95 31 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1574 +93 31 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1510 +91 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1447 +89 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1387 +88 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1328 +86 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1270 +84 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1215 +82 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1161 +80 30 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1109 +78 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1059 +77 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1011 +75 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 919 +62 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 843 +57 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 774 +53 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 711 +50 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 654 +47 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 601 +44 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 553 +41 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 509 +38 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 469 +36 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 433 +34 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 399 +31 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 0 252 -15 32 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 280 -17 32 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 311 -18 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 343 -19 31 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 376 -21 31 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 412 -23 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 449 -25 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 489 -26 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 530 -28 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 572 -30 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 617 -32 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 663 -34 30 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 711 -36 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 761 -37 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 813 -39 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 921 -52 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1045 -57 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1176 -61 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1313 -64 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1456 -67 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1603 -70 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1755 -73 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1911 -76 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2071 -78 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2235 -80 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2401 -83 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 0.31
MARKET TOTAL 4395 206496 +2744
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED