HANG SENG TECH INDEX FUTURES 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 DEC-25 5900 2100 52 27 76 59 2605 -15
C DEC-25 6200 2000 16 29 25 23 5616 -7
C MAR-26 6500 1002 112 29 129 129 2348 -12
C MAR-26 5900 1000 258 28 0 0 1726 -19
C FEB-26 6100 830 138 27 0 0 830 -13
C FEB-26 6700 830 48 29 0 0 830 -6
P FEB-26 4900 830 75 31 0 0 874 0
C JAN-26 5800 500 147 26 0 0 350 -21
C JAN-26 6200 500 57 27 0 0 822 -12
C DEC-25 6600 259 4 32 6 6 6322 -2
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 NOV 2025, WEDNESDAY 27 NOV 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 3309 -24 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3209 -24 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3109 -24 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3009 -24 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2909 -24 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2809 -24 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2709 -24 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2609 -24 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2509 -24 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2409 -24 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2309 -24 0 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2259 -24 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2209 -24 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2159 -24 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2109 -24 0 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2059 -24 0 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2009 -24 0 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1959 -24 0 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1909 -24 0 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1859 -24 0 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1809 -24 0 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1759 -24 0 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1709 -24 0 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1659 -24 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1609 -24 0 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1559 -24 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1509 -24 0 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1459 -24 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1409 -24 0 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1359 -25 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1310 -24 43 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1260 -24 41 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1210 -24 39 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1160 -25 38 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1111 -24 39 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1061 -25 37 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1012 -24 38 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 962 -25 36 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 913 -25 36 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 864 -25 35 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 815 -26 34 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 767 -25 34 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 719 -26 34 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 671 -26 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 624 -26 32 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 532 -27 31 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 443 -27 30 0 | 0 0 0 3450 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 359 -27 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 276 -26 27 0 | 285 220 0 2233 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 207 -26 26 0 | 391 153 0 1364 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 150 -24 26 0 | 308 102 0 2718 0
DEC-25 5700 C 0 0 0 0 0 | 108 108 108 106 -21 26 41 | 828 73 41 5225 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 75 -18 27 0 | 620 64 0 2743 0
DEC-25 5900 C 0 0 0 0 0 | 59 76 59 52 -15 27 2100 | 393 36 2100 2605 +1430
DEC-25 6000 C 0 0 0 0 0 | 36 36 34 35 -13 28 35 | 720 33 35 7855 +35
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 24 -9 28 0 | 483 32 0 163 0
DEC-25 6200 C 0 0 0 0 0 | 25 25 23 16 -7 29 2000 | 447 14 2000 5616 +768
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 11 -5 30 0 | 500 13 0 6285 0
DEC-25 6400 C 0 0 0 0 0 | 10 10 9 8 -4 31 24 | 410 9 24 2957 +24
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 5 -3 31 0 | 365 9 0 2656 0
DEC-25 6600 C 0 0 0 0 0 | 6 6 6 4 -2 32 259 | 271 6 259 6322 +59
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 375 38 0 23687 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 273 39 0 6342 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 300 28 0 2619 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 232 25 0 5452 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 199 36 0 2854 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 184 19 0 748 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 144 144 0 2689 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 126 58 0 200 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 11 10 0 1683 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 106 2 0 56 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 20 20 0 58 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 28 27 0 1006 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 18 15 0 58 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 82 20 0 267 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 18 18 0 23 0
TOTAL CALL 0 | TOTAL CALL 4459 | TOTAL CALL 4459 100234 +2316
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-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 1 1 0 1 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 3 3 0 16 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 4 4 4 1 0 43 1 | 4 4 1 1 +1
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 15 13 0 63 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 46 6 0 1 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 3 0 38 0 | 22 16 0 14 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 31 16 0 16 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 5 0 37 0 | 0 0 0 700 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 6 -1 36 0 | 35 13 0 155 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 7 -1 35 0 | 41 26 0 3100 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 8 -2 34 0 | 75 32 0 13 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 10 -2 34 0 | 35 34 0 32 0
DEC-25 4950 P 0 0 0 0 0 | 11 11 11 13 -2 34 16 | 37 11 16 16 +16
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 16 -2 33 0 | 110 22 0 17585 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 22 -3 31 0 | 58 23 0 2976 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 33 -3 30 0 | 91 35 0 4463 0
DEC-25 5300 P 0 0 0 0 0 | 37 42 37 49 -3 29 2 | 90 36 2 3541 +2
DEC-25 5400 P 0 0 0 0 0 | 58 67 52 70 -3 28 10 | 187 52 10 2372 +5
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 99 -2 27 0 | 201 61 0 7540 0
DEC-25 5600 P 0 0 0 0 0 | 129 129 127 142 0 26 4 | 201 88 4 9622 -1
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 198 +3 26 0 | 366 111 0 6802 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 265 +6 26 0 | 284 88 0 6110 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 341 +9 27 0 | 347 164 0 1562 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 428 +12 28 0 | 350 151 0 3871 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 516 +15 29 0 | 475 278 0 254 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 607 +16 29 0 | 621 185 0 3163 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 702 +18 30 0 | 352 352 0 3778 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 798 +20 30 0 | 266 266 0 7 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 896 +21 31 0 | 312 312 0 607 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 994 +22 31 0 | 484 463 0 1500 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1093 +22 32 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1192 +23 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1292 +23 33 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1392 +24 35 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1491 +23 0 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1591 +23 0 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1691 +24 0 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1791 +24 0 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1891 +24 0 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1991 +24 0 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 2091 +24 0 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2191 +24 0 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 2291 +24 0 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2391 +24 0 0 | 0 0 0 0 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 2491 +24 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 33 | TOTAL PUT 33 80531 +23
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 4492 180765 +2339
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 4300 C 0 0 0 0 0 | 0 0 0 1333 -23 36 0 | 0 0 0 0 0
JAN-26 4350 C 0 0 0 0 0 | 0 0 0 1284 -23 36 0 | 0 0 0 0 0
JAN-26 4400 C 0 0 0 0 0 | 0 0 0 1235 -24 35 0 | 0 0 0 0 0
JAN-26 4450 C 0 0 0 0 0 | 0 0 0 1187 -23 35 0 | 0 0 0 0 0
JAN-26 4500 C 0 0 0 0 0 | 0 0 0 1138 -24 34 0 | 0 0 0 0 0
JAN-26 4550 C 0 0 0 0 0 | 0 0 0 1090 -24 34 0 | 0 0 0 0 0
JAN-26 4600 C 0 0 0 0 0 | 0 0 0 1042 -24 34 0 | 0 0 0 0 0
JAN-26 4650 C 0 0 0 0 0 | 0 0 0 995 -24 33 0 | 0 0 0 0 0
JAN-26 4700 C 0 0 0 0 0 | 0 0 0 948 -24 33 0 | 0 0 0 0 0
JAN-26 4750 C 0 0 0 0 0 | 0 0 0 901 -24 33 0 | 0 0 0 0 0
JAN-26 4800 C 0 0 0 0 0 | 0 0 0 855 -24 32 0 | 0 0 0 0 0
JAN-26 4850 C 0 0 0 0 0 | 0 0 0 809 -24 32 0 | 0 0 0 0 0
JAN-26 4900 C 0 0 0 0 0 | 0 0 0 764 -25 31 0 | 0 0 0 0 0
JAN-26 4950 C 0 0 0 0 0 | 0 0 0 719 -25 31 0 | 0 0 0 0 0
JAN-26 5000 C 0 0 0 0 0 | 0 0 0 676 -25 31 0 | 0 0 0 0 0
JAN-26 5100 C 0 0 0 0 0 | 0 0 0 590 -26 30 0 | 0 0 0 0 0
JAN-26 5200 C 0 0 0 0 0 | 0 0 0 509 -27 29 0 | 0 0 0 0 0
JAN-26 5300 C 0 0 0 0 0 | 0 0 0 431 -28 28 0 | 0 0 0 0 0
JAN-26 5400 C 0 0 0 0 0 | 0 0 0 359 -29 27 0 | 0 0 0 0 0
JAN-26 5500 C 0 0 0 0 0 | 0 0 0 288 -27 26 0 | 215 215 0 29 0
JAN-26 5600 C 0 0 0 0 0 | 0 0 0 233 -26 26 0 | 243 243 0 22 0
JAN-26 5700 C 0 0 0 0 0 | 0 0 0 186 -23 26 0 | 235 140 0 59 0
JAN-26 5800 C 0 0 0 0 0 | 0 0 0 147 -21 26 500 | 0 0 500 350 -150
JAN-26 5900 C 0 0 0 0 0 | 0 0 0 117 -18 26 0 | 275 268 0 340 0
JAN-26 6000 C 0 0 0 0 0 | 0 0 0 93 -15 27 0 | 288 124 0 1202 0
JAN-26 6100 C 0 0 0 0 0 | 0 0 0 73 -14 27 0 | 430 110 0 312 0
JAN-26 6200 C 0 0 0 0 0 | 0 0 0 57 -12 27 500 | 75 69 500 822 -150
JAN-26 6300 C 0 0 0 0 0 | 0 0 0 44 -11 28 0 | 0 0 0 0 0
JAN-26 6400 C 0 0 0 0 0 | 0 0 0 34 -9 28 0 | 208 137 0 1170 0
JAN-26 6500 C 0 0 0 0 0 | 0 0 0 27 -7 29 0 | 469 469 0 702 0
JAN-26 6600 C 0 0 0 0 0 | 0 0 0 21 -6 29 0 | 0 0 0 1986 0
JAN-26 6700 C 0 0 0 0 0 | 19 19 19 17 -5 30 23 | 209 19 23 2824 +23
JAN-26 6800 C 0 0 0 0 0 | 0 0 0 13 -5 30 0 | 0 0 0 550 0
JAN-26 6900 C 0 0 0 0 0 | 0 0 0 10 -4 30 0 | 153 153 0 1 0
JAN-26 7000 C 0 0 0 0 0 | 0 0 0 8 -3 31 0 | 74 15 0 2780 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 6 -3 31 0 | 0 0 0 100 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 5 -2 31 0 | 0 0 0 0 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 4 -2 32 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 2 -2 32 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1023 | TOTAL CALL 1023 13249 -277
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-26 4300 P 0 0 0 0 0 | 0 0 0 6 +1 36 0 | 0 0 0 0 0
JAN-26 4350 P 0 0 0 0 0 | 0 0 0 7 0 36 0 | 0 0 0 0 0
JAN-26 4400 P 0 0 0 0 0 | 0 0 0 9 +1 36 0 | 0 0 0 0 0
JAN-26 4450 P 0 0 0 0 0 | 0 0 0 10 0 35 0 | 0 0 0 0 0
JAN-26 4500 P 0 0 0 0 0 | 0 0 0 12 +1 35 0 | 0 0 0 0 0
JAN-26 4550 P 0 0 0 0 0 | 0 0 0 14 +1 35 0 | 0 0 0 0 0
JAN-26 4600 P 0 0 0 0 0 | 0 0 0 16 +1 34 0 | 29 25 0 113 0
JAN-26 4650 P 0 0 0 0 0 | 0 0 0 18 0 33 0 | 0 0 0 0 0
JAN-26 4700 P 0 0 0 0 0 | 0 0 0 21 0 33 0 | 32 32 0 56 0
JAN-26 4750 P 0 0 0 0 0 | 0 0 0 25 0 33 0 | 0 0 0 0 0
JAN-26 4800 P 0 0 0 0 0 | 0 0 0 29 0 33 0 | 51 50 0 17 0
JAN-26 4850 P 0 0 0 0 0 | 0 0 0 33 0 32 0 | 0 0 0 0 0
JAN-26 4900 P 0 0 0 0 0 | 0 0 0 37 -2 31 0 | 0 0 0 0 0
JAN-26 4950 P 0 0 0 0 0 | 0 0 0 41 -3 31 0 | 0 0 0 0 0
JAN-26 5000 P 0 0 0 0 0 | 0 0 0 47 -2 30 0 | 58 58 0 1 0
JAN-26 5100 P 0 0 0 0 0 | 54 54 54 61 -2 29 1 | 99 54 1 52 +1
JAN-26 5200 P 0 0 0 0 0 | 0 0 0 79 -3 29 0 | 0 0 0 0 0
JAN-26 5300 P 0 0 0 0 0 | 0 0 0 101 -4 28 0 | 97 95 0 2220 0
JAN-26 5400 P 0 0 0 0 0 | 0 0 0 128 -5 27 0 | 169 139 0 8 0
JAN-26 5500 P 0 0 0 0 0 | 0 0 0 162 -4 26 0 | 261 160 0 4235 0
JAN-26 5600 P 0 0 0 0 0 | 0 0 0 206 -2 26 0 | 316 175 0 310 0
JAN-26 5700 P 0 0 0 0 0 | 0 0 0 260 +1 26 0 | 213 213 0 36 0
JAN-26 5800 P 0 0 0 0 0 | 0 0 0 321 +3 26 0 | 301 212 0 159 0
JAN-26 5900 P 0 0 0 0 0 | 0 0 0 394 +7 27 0 | 309 272 0 62 0
JAN-26 6000 P 0 0 0 0 0 | 0 0 0 469 +9 27 0 | 322 322 0 10 0
JAN-26 6100 P 0 0 0 0 0 | 0 0 0 548 +10 27 0 | 0 0 0 0 0
JAN-26 6200 P 0 0 0 0 0 | 0 0 0 632 +12 28 0 | 0 0 0 0 0
JAN-26 6300 P 0 0 0 0 0 | 0 0 0 719 +13 28 0 | 415 415 0 30 0
JAN-26 6400 P 0 0 0 0 0 | 0 0 0 808 +14 28 0 | 0 0 0 700 0
JAN-26 6500 P 0 0 0 0 0 | 0 0 0 900 +16 29 0 | 0 0 0 700 0
JAN-26 6600 P 0 0 0 0 0 | 0 0 0 994 +17 29 0 | 0 0 0 200 0
JAN-26 6700 P 0 0 0 0 0 | 0 0 0 1089 +18 29 0 | 0 0 0 0 0
JAN-26 6800 P 0 0 0 0 0 | 0 0 0 1185 +19 29 0 | 0 0 0 0 0
JAN-26 6900 P 0 0 0 0 0 | 0 0 0 1282 +19 30 0 | 0 0 0 0 0
JAN-26 7000 P 0 0 0 0 0 | 0 0 0 1380 +20 30 0 | 0 0 0 0 0
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 1479 +22 31 0 | 0 0 0 0 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 1577 +21 30 0 | 0 0 0 0 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 1676 +22 31 0 | 0 0 0 0 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 1775 +22 30 0 | 0 0 0 0 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 1875 +23 32 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 1974 +22 30 0 | 0 0 0 0 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 2074 +23 32 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 2174 +23 33 0 | 0 0 0 0 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 2274 +24 34 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 2374 +24 35 0 | 0 0 0 0 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 2473 +23 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 8909 +1
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1024 22158 -276
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
FEB-26 4300 C 0 0 0 0 0 | 0 0 0 1363 -22 35 0 | 0 0 0 0 0
FEB-26 4350 C 0 0 0 0 0 | 0 0 0 1315 -22 34 0 | 0 0 0 0 0
FEB-26 4400 C 0 0 0 0 0 | 0 0 0 1268 -22 34 0 | 0 0 0 0 0
FEB-26 4450 C 0 0 0 0 0 | 0 0 0 1221 -23 34 0 | 0 0 0 0 0
FEB-26 4500 C 0 0 0 0 0 | 0 0 0 1175 -22 34 0 | 0 0 0 0 0
FEB-26 4550 C 0 0 0 0 0 | 0 0 0 1129 -22 33 0 | 0 0 0 0 0
FEB-26 4600 C 0 0 0 0 0 | 0 0 0 1083 -23 33 0 | 0 0 0 0 0
FEB-26 4650 C 0 0 0 0 0 | 0 0 0 1038 -23 33 0 | 0 0 0 0 0
FEB-26 4700 C 0 0 0 0 0 | 0 0 0 993 -23 32 0 | 0 0 0 0 0
FEB-26 4750 C 0 0 0 0 0 | 0 0 0 949 -23 32 0 | 0 0 0 0 0
FEB-26 4800 C 0 0 0 0 0 | 0 0 0 906 -23 32 0 | 0 0 0 0 0
FEB-26 4850 C 0 0 0 0 0 | 0 0 0 863 -23 32 0 | 0 0 0 0 0
FEB-26 4900 C 0 0 0 0 0 | 0 0 0 820 -24 31 0 | 0 0 0 0 0
FEB-26 4950 C 0 0 0 0 0 | 0 0 0 778 -24 31 0 | 0 0 0 0 0
FEB-26 5000 C 0 0 0 0 0 | 0 0 0 738 -24 31 0 | 0 0 0 0 0
FEB-26 5100 C 0 0 0 0 0 | 0 0 0 658 -24 30 0 | 0 0 0 0 0
FEB-26 5200 C 0 0 0 0 0 | 0 0 0 582 -25 29 0 | 0 0 0 0 0
FEB-26 5300 C 0 0 0 0 0 | 0 0 0 509 -26 29 0 | 0 0 0 0 0
FEB-26 5400 C 0 0 0 0 0 | 0 0 0 441 -27 28 0 | 0 0 0 0 0
FEB-26 5500 C 0 0 0 0 0 | 0 0 0 373 -24 27 0 | 0 0 0 0 0
FEB-26 5600 C 0 0 0 0 0 | 0 0 0 319 -22 27 0 | 0 0 0 0 0
FEB-26 5700 C 0 0 0 0 0 | 0 0 0 271 -21 27 0 | 324 247 0 89 0
FEB-26 5800 C 0 0 0 0 0 | 0 0 0 230 -19 27 0 | 0 0 0 0 0
FEB-26 5900 C 0 0 0 0 0 | 0 0 0 194 -18 27 0 | 310 310 0 30 0
FEB-26 6000 C 0 0 0 0 0 | 0 0 0 163 -16 27 0 | 0 0 0 0 0
FEB-26 6100 C 0 0 0 0 0 | 0 0 0 138 -13 27 830 | 0 0 830 830 +830
FEB-26 6200 C 0 0 0 0 0 | 0 0 0 116 -12 28 0 | 0 0 0 300 0
FEB-26 6300 C 0 0 0 0 0 | 0 0 0 97 -11 28 0 | 0 0 0 0 0
FEB-26 6400 C 0 0 0 0 0 | 0 0 0 81 -10 28 0 | 0 0 0 3194 0
FEB-26 6500 C 0 0 0 0 0 | 0 0 0 68 -9 28 0 | 0 0 0 0 0
FEB-26 6600 C 0 0 0 0 0 | 0 0 0 57 -7 29 0 | 0 0 0 0 0
FEB-26 6700 C 0 0 0 0 0 | 0 0 0 48 -6 29 830 | 0 0 830 830 +830
FEB-26 6800 C 0 0 0 0 0 | 0 0 0 41 -5 29 0 | 0 0 0 0 0
FEB-26 6900 C 0 0 0 0 0 | 0 0 0 33 -7 29 0 | 0 0 0 0 0
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 28 -5 30 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 23 -5 30 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 19 -4 30 0 | 0 0 0 300 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 15 -4 30 0 | 95 95 0 7 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 13 -3 30 0 | 58 58 0 10 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 11 -3 31 0 | 75 51 0 17 0
TOTAL CALL 0 | TOTAL CALL 1660 | TOTAL CALL 1660 5607 +1660
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
FEB-26 4300 P 0 0 0 0 0 | 0 0 0 20 +1 35 0 | 0 0 0 0 0
FEB-26 4350 P 0 0 0 0 0 | 0 0 0 23 +1 35 0 | 0 0 0 0 0
FEB-26 4400 P 0 0 0 0 0 | 0 0 0 26 +1 34 0 | 0 0 0 0 0
FEB-26 4450 P 0 0 0 0 0 | 0 0 0 29 +1 34 0 | 0 0 0 0 0
FEB-26 4500 P 0 0 0 0 0 | 0 0 0 33 +1 34 0 | 0 0 0 0 0
FEB-26 4550 P 0 0 0 0 0 | 0 0 0 37 +1 34 0 | 0 0 0 0 0
FEB-26 4600 P 0 0 0 0 0 | 0 0 0 41 0 33 0 | 0 0 0 0 0
FEB-26 4650 P 0 0 0 0 0 | 0 0 0 46 0 33 0 | 0 0 0 0 0
FEB-26 4700 P 0 0 0 0 0 | 0 0 0 52 0 33 0 | 0 0 0 0 0
FEB-26 4750 P 0 0 0 0 0 | 0 0 0 56 -2 32 0 | 0 0 0 0 0
FEB-26 4800 P 0 0 0 0 0 | 0 0 0 61 -2 32 0 | 0 0 0 0 0
FEB-26 4850 P 0 0 0 0 0 | 0 0 0 67 -2 31 0 | 0 0 0 0 0
FEB-26 4900 P 0 0 0 0 0 | 0 0 0 75 0 31 830 | 133 119 830 874 +830
FEB-26 4950 P 0 0 0 0 0 | 0 0 0 83 -1 31 0 | 0 0 0 0 0
FEB-26 5000 P 0 0 0 0 0 | 0 0 0 92 -1 30 0 | 79 77 0 14 0
FEB-26 5100 P 0 0 0 0 0 | 0 0 0 111 -2 29 0 | 0 0 0 0 0
FEB-26 5200 P 0 0 0 0 0 | 0 0 0 135 -2 29 0 | 106 106 0 7 0
FEB-26 5300 P 0 0 0 0 0 | 0 0 0 161 -3 28 0 | 124 124 0 7 0
FEB-26 5400 P 0 0 0 0 0 | 0 0 0 192 -4 28 0 | 0 0 0 0 0
FEB-26 5500 P 0 0 0 0 0 | 0 0 0 230 -1 27 0 | 234 224 0 45 0
FEB-26 5600 P 0 0 0 0 0 | 0 0 0 276 0 27 0 | 311 309 0 30 0
FEB-26 5700 P 0 0 0 0 0 | 0 0 0 329 +2 27 0 | 297 297 0 90 0
FEB-26 5800 P 0 0 0 0 0 | 0 0 0 387 +3 27 0 | 0 0 0 0 0
FEB-26 5900 P 0 0 0 0 0 | 0 0 0 456 +7 27 0 | 0 0 0 0 0
FEB-26 6000 P 0 0 0 0 0 | 0 0 0 525 +7 28 0 | 0 0 0 0 0
FEB-26 6100 P 0 0 0 0 0 | 0 0 0 599 +9 28 0 | 0 0 0 0 0
FEB-26 6200 P 0 0 0 0 0 | 0 0 0 676 +10 28 0 | 0 0 0 0 0
FEB-26 6300 P 0 0 0 0 0 | 0 0 0 757 +11 28 0 | 0 0 0 0 0
FEB-26 6400 P 0 0 0 0 0 | 0 0 0 840 +12 28 0 | 0 0 0 0 0
FEB-26 6500 P 0 0 0 0 0 | 0 0 0 926 +13 28 0 | 0 0 0 0 0
FEB-26 6600 P 0 0 0 0 0 | 0 0 0 1014 +14 29 0 | 0 0 0 0 0
FEB-26 6700 P 0 0 0 0 0 | 0 0 0 1105 +15 29 0 | 0 0 0 0 0
FEB-26 6800 P 0 0 0 0 0 | 0 0 0 1196 +15 29 0 | 0 0 0 0 0
FEB-26 6900 P 0 0 0 0 0 | 0 0 0 1289 +16 29 0 | 0 0 0 0 0
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 1384 +18 29 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 1479 +18 30 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1575 +18 30 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 1672 +19 30 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1769 +19 30 0 | 0 0 0 0 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 1867 +20 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 830 | TOTAL PUT 830 1067 +830
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 2490 6674 +2490
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-26 3500 C 0 0 0 0 0 | 0 0 0 2161 -20 39 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2111 -20 38 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2062 -20 38 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2013 -20 38 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1964 -20 37 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1915 -21 37 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1867 -20 37 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1818 -21 37 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1770 -20 37 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1722 -20 37 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1674 -20 36 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1626 -21 36 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1578 -21 35 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1531 -21 35 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1484 -21 35 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1438 -21 35 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1391 -22 35 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1345 -22 34 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1300 -21 34 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1255 -21 34 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1210 -21 34 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1166 -21 34 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1122 -22 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1079 -21 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1036 -22 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 994 -22 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 952 -22 32 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 911 -22 32 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 871 -22 32 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 831 -22 32 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 792 -22 31 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 717 -22 31 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 644 -23 30 0 | 0 0 0 800 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 575 -23 30 0 | 0 0 0 1700 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 510 -23 30 0 | 614 614 0 30 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 440 -24 28 0 | 546 546 0 3 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 387 -23 28 0 | 936 520 0 3700 0
MAR-26 5700 C 0 0 0 0 0 | 360 364 342 339 -21 28 130 | 382 342 130 760 +60
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 296 -20 28 0 | 510 438 0 7285 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 258 -19 28 1000 | 495 448 1000 1726 +944
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 224 -18 28 0 | 449 208 0 2893 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 195 -16 28 0 | 518 196 0 28552 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 170 -15 29 0 | 0 0 0 8185 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 149 -13 29 0 | 780 152 0 22 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 129 -13 29 0 | 157 156 0 414 0
MAR-26 6500 C 0 0 0 0 0 | 129 129 129 112 -12 29 1002 | 590 129 1002 2348 +1002
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 98 -10 30 0 | 565 101 0 6600 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 85 -9 30 0 | 343 343 0 29862 0
MAR-26 6800 C 0 0 0 0 0 | 80 80 80 74 -8 30 10 | 175 80 10 3014 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 64 -7 30 0 | 304 160 0 20 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 57 -5 31 0 | 355 306 0 155 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 50 -5 31 0 | 0 0 0 3010 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 44 -4 31 0 | 184 113 0 313 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 38 -4 31 0 | 138 126 0 3015 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 33 -4 32 0 | 173 114 0 720 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 29 -4 32 0 | 295 256 0 10 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 25 -3 32 0 | 313 249 0 1120 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 22 -3 32 0 | 291 124 0 15 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 19 -2 32 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 17 -2 33 0 | 112 89 0 12 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 15 -1 33 0 | 115 76 0 1142 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 13 -1 33 0 | 106 46 0 35 0
TOTAL CALL 0 | TOTAL CALL 2142 | TOTAL CALL 2142 107478 +2006
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-26 3500 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 5 0 38 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 6 0 38 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 7 0 38 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 8 0 37 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 9 -1 37 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 11 0 37 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 12 -1 37 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 14 0 37 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 16 0 37 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 18 0 36 0 | 0 0 0 285 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 20 -1 36 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 23 -1 36 0 | 48 34 0 49 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 26 -1 36 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 29 -1 35 0 | 39 37 0 39 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 33 -1 35 0 | 42 41 0 26 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 36 -2 35 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 41 -1 35 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 45 -2 34 0 | 131 131 0 7 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 50 -2 34 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 56 -1 34 0 | 150 55 0 509 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 61 -2 34 0 | 77 77 0 13 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 68 -2 34 0 | 86 86 0 305 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 73 -2 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 79 79 79 79 -2 33 13 | 79 79 13 13 +13
MAR-26 4750 P 0 0 0 0 0 | 83 85 83 85 -3 32 39 | 85 83 39 39 +39
MAR-26 4800 P 0 0 0 0 0 | 92 92 92 93 -2 32 13 | 92 92 13 28465 +13
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 102 -2 32 0 | 96 96 0 1 0
MAR-26 4900 P 0 0 0 0 0 | 104 104 104 111 -2 31 13 | 104 95 13 67 +13
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 121 -2 31 0 | 140 103 0 89 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 132 -2 31 0 | 581 109 0 2374 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 156 -2 31 0 | 296 120 0 926 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 183 -2 30 0 | 330 114 0 5253 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 213 -2 29 0 | 163 146 0 1136 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 247 -2 29 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 272 282 271 285 -1 28 125 | 474 271 125 1384 +125
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 332 -1 28 0 | 0 0 0 3955 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 383 -1 28 0 | 574 571 0 705 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 441 +2 28 0 | 548 548 0 207 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 502 +6 28 0 | 360 360 0 610 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 574 +2 29 0 | 0 0 0 720 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 645 +4 29 0 | 0 0 0 100 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 720 +5 29 0 | 446 446 0 3826 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 797 +6 29 0 | 494 492 0 2 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 877 +7 29 0 | 522 505 0 470 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 960 +9 30 0 | 615 523 0 18 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1045 +10 30 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1131 +10 30 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1220 +12 30 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1310 +13 30 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1401 +13 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1494 +15 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1587 +15 31 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1681 +15 31 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1776 +16 31 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1872 +16 32 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1968 +16 32 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2065 +17 32 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2162 +17 32 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2260 +18 32 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2358 +18 32 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2456 +18 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 203 | TOTAL PUT 203 51593 +203
| MONTH PUT/CALL RATIO 0.09
| MONTH TOTAL 2345 159071 +2209
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 3370 -17 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3271 -16 41 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3171 -17 39 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3071 -17 38 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2972 -17 39 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2873 -16 39 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2774 -16 38 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2675 -16 38 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2577 -16 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2479 -16 37 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2381 -16 36 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2285 -15 37 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2189 -15 36 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2093 -15 36 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1999 -15 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1906 -14 35 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1813 -15 35 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1722 -15 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1677 -15 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1633 -14 34 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1589 -14 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1545 -14 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1501 -14 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1458 -14 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1416 -14 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1374 -14 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1332 -14 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1291 -14 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1251 -13 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1210 -14 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1171 -14 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1132 -14 32 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1094 -14 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1056 -14 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1019 -14 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 982 -14 32 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 946 -15 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 911 -14 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 842 -15 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 777 -15 31 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 714 -15 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 654 -15 30 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 591 -19 30 0 | 0 0 0 143 0
JUN-26 5600 C 0 0 0 0 0 | 537 537 537 539 -19 30 26 | 537 537 26 26 +26
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 491 -19 29 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 449 -16 30 0 | 0 0 0 7555 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 408 -16 29 0 | 690 690 0 853 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 372 -13 30 0 | 644 644 0 7500 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 338 -13 30 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 307 -12 30 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 279 -11 30 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 255 -8 30 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 230 -12 30 0 | 0 0 0 600 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 209 -11 30 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 190 -10 30 0 | 0 0 0 1950 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 173 -9 30 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 157 -8 30 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 143 -8 31 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 130 -7 31 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 119 -6 31 0 | 0 0 0 1300 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 109 -5 31 0 | 0 0 0 650 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 102 -3 31 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 92 -4 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 84 -3 32 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 74 -2 31 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 67 -2 32 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 61 -1 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 55 -2 32 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 50 -1 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 46 0 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 38 0 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 31 0 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 26 0 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 21 0 33 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 18 0 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 15 0 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 12 0 33 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 10 0 33 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 9 +1 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 26 | TOTAL CALL 26 20592 +26
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 43 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 3 +1 39 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 4 +1 38 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 5 +1 38 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 7 +1 37 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 9 +1 37 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 11 +1 36 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 15 +2 37 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 19 +2 36 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 23 +2 36 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 29 +2 35 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 36 +3 35 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 43 +2 35 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 52 +2 34 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 57 +2 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 63 +3 34 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 69 +3 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 75 +3 34 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 81 +3 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 88 +3 34 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 99 +3 34 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 107 +3 34 0 | 249 249 0 10 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 116 +4 34 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 125 +3 33 0 | 279 279 0 10 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 134 +3 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 142 0 33 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 151 +1 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 161 +1 32 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 170 0 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 181 +1 32 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 193 +2 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 206 +2 31 0 | 0 0 0 1000 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 219 +2 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 234 +3 31 0 | 0 0 0 0 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 264 +2 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 297 +2 30 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 333 +2 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 373 +2 30 0 | 0 0 0 0 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 417 +2 29 0 | 0 0 0 500 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 466 0 29 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 521 +4 29 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 577 +5 29 0 | 513 501 0 101 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 641 +2 30 0 | 0 0 0 700 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 706 +4 30 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 773 +5 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 843 +6 30 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 915 +6 30 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 989 +7 30 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1066 +8 30 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1145 +9 30 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1225 +9 30 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1307 +10 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1391 +11 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1476 +11 31 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1562 +12 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1650 +12 31 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1739 +13 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1829 +14 31 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1920 +14 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2011 +14 31 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2104 +15 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2197 +15 32 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2291 +16 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2385 +15 32 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2480 +16 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2576 +17 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2768 +17 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2961 +17 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3156 +17 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3351 +17 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3548 +17 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3745 +17 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3942 +17 33 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4140 +17 33 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4339 +18 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4251 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 26 24843 +26
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 4300 C 0 0 0 0 0 | 0 0 0 1552 -24 33 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 1512 -23 33 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1472 -24 33 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1433 -23 33 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1394 -23 33 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1356 -23 33 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1318 -23 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1281 -22 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1244 -22 32 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1208 -22 32 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1172 -22 32 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1137 -21 32 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1103 -20 32 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1069 -20 32 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1035 -20 32 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 970 -20 31 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 908 -18 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 847 -18 31 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 789 -17 31 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 724 -18 30 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 673 -17 30 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 630 -13 30 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 586 -12 30 0 | 0 0 0 0 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 545 -14 30 0 | 826 816 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 506 -14 30 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 469 -14 30 0 | 727 727 0 26 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 435 -13 30 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 405 -11 30 0 | 642 642 0 27 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 376 -10 30 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 347 -12 30 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 323 -10 30 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 300 -9 30 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 279 -8 30 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 262 -5 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 244 -4 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 227 -3 31 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 211 -3 31 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 194 -5 31 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 181 -4 31 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 170 -2 31 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 157 -3 31 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 141 -2 31 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 131 -2 31 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 121 -2 31 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 112 -1 31 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 104 -1 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 551 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 139 -1 33 0 | 0 0 0 0 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 153 -1 33 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 164 0 33 0 | 0 0 0 0 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 173 0 33 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 186 +3 33 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 196 +3 33 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 203 0 32 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 217 +3 32 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 230 +4 32 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 242 +4 32 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 255 +4 32 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 269 +4 32 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 284 +5 31 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 299 +5 31 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 315 +5 31 0 | 0 0 0 0 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 349 +6 31 0 | 0 0 0 0 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 386 +6 31 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 426 +6 31 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 469 +6 30 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 516 +7 30 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 566 +8 30 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 618 +8 30 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 674 +9 30 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 735 +11 30 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 797 +11 30 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 862 +13 30 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 928 +13 30 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 997 +14 30 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1068 +14 30 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1141 +15 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1215 +15 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1291 +16 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1369 +17 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1449 +18 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1529 +18 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1611 +18 31 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1695 +19 31 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1779 +19 31 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1865 +20 31 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1952 +20 31 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2040 +21 31 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2128 +21 31 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2218 +21 31 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2308 +21 31 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2399 +22 31 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2491 +22 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 556 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-26 2600 C 0 0 0 0 0 | 0 0 0 3132 -23 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3034 -23 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2936 -22 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2839 -22 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2742 -22 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2647 -20 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2552 -20 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2458 -19 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2365 -19 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2273 -19 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2183 -18 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2094 -18 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2007 -17 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1921 -17 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1837 -16 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1755 -16 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1675 -15 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1597 -15 31 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1558 -15 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1521 -14 31 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1483 -15 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1447 -14 31 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 1410 -15 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1375 -14 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 1340 -14 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1305 -15 31 0 | 0 0 0 0 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 1271 -15 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1238 -14 31 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 1205 -14 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1173 -14 31 0 | 0 0 0 0 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 1141 -15 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1110 -14 31 0 | 0 0 0 0 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 1049 -15 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 991 -15 31 0 | 0 0 0 0 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 935 -16 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 881 -16 31 0 | 0 0 0 0 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 842 -19 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 793 -17 31 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 745 -18 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 700 -18 31 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 659 -16 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 619 -15 31 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 581 -15 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 546 -14 31 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 513 -14 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 480 -15 31 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 448 -18 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 418 -19 30 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 378 -19 30 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 352 -19 30 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 305 -19 30 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 264 -18 30 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 227 -18 29 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 195 -18 29 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 167 -17 29 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 142 -17 29 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 121 -16 29 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 103 -15 29 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 87 -15 29 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 73 -15 29 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 62 -13 29 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 52 -12 29 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 43 -12 28 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 36 -11 28 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 30 -10 28 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 25 -9 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 4 +1 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 6 +1 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 8 +2 32 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 11 +2 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 14 +2 32 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 19 +4 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 24 +4 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 30 +5 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 37 +5 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 45 +5 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 55 +6 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 66 +6 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 79 +7 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 93 +7 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 109 +8 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 127 +8 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 147 +9 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 169 +9 31 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 180 +9 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 193 +10 31 0 | 0 0 0 0 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 205 +9 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 219 +10 31 0 | 0 0 0 0 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 232 +9 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 247 +10 31 0 | 0 0 0 0 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 262 +10 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 277 +9 31 0 | 0 0 0 0 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 293 +9 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 310 +10 31 0 | 0 0 0 0 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 326 0 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 342 0 31 0 | 0 0 0 0 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 362 +4 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 376 +1 31 0 | 0 0 0 0 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 412 +1 30 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 451 +1 30 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 497 +6 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 544 +9 30 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 592 +9 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 641 +6 30 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 695 +10 30 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 749 +6 30 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 819 +7 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 879 +7 30 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 941 +7 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1004 +6 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1070 +6 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1138 +6 30 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1207 +6 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1278 +6 30 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1350 +5 30 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1424 +5 30 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1577 +5 30 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1736 +6 30 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1899 +6 29 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2067 +6 29 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2239 +7 29 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2414 +7 29 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2593 +8 29 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2775 +9 29 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2959 +9 29 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3145 +9 29 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3334 +11 29 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3524 +12 29 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3715 +12 28 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3908 +13 28 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4102 +14 28 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4297 +15 28 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
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 2565 -22 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2477 -22 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2391 -21 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2306 -21 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2223 -20 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2141 -20 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2061 -19 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1982 -19 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1905 -19 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1830 -18 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1756 -19 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1685 -17 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1615 -17 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1547 -17 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1481 -16 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1416 -16 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1354 -15 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1293 -15 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1177 -14 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1068 -13 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 967 -12 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 873 -11 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 795 -10 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 724 -10 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 660 -8 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 601 -8 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 547 -7 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 499 -6 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 454 -7 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 414 -6 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 378 -5 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 345 -5 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 315 -5 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 288 -4 32 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 264 -3 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 242 -3 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 222 -3 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 203 -3 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 187 -2 32 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 172 -2 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 158 -2 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 146 -2 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 134 -2 33 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-27 3300 P 0 0 0 0 0 | 0 0 0 73 +2 33 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 85 +2 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 99 +3 33 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 114 +3 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 131 +4 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 149 +4 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 169 +5 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 190 +5 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 213 +5 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 238 +6 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 264 +5 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 293 +7 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 323 +7 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 355 +7 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 389 +8 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 424 +8 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 462 +9 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 501 +9 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 585 +10 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 676 +11 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 775 +12 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 881 +13 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1003 +14 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1132 +14 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1268 +16 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1409 +16 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1555 +17 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1707 +18 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1862 +17 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2022 +18 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2186 +19 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2353 +19 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2523 +19 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2696 +20 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2872 +21 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3050 +21 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3230 +21 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3411 +21 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3595 +22 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3780 +22 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3966 +22 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4154 +22 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4342 +22 33 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
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 3900 C 0 0 0 0 0 | 0 0 0 2190 -19 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2115 -19 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2042 -18 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1970 -18 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1900 -18 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1832 -17 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1765 -16 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1699 -16 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1636 -15 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1574 -15 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1513 -15 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1454 -15 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1341 -14 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1234 -13 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1134 -12 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1039 -11 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 962 -10 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 891 -9 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 825 -9 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 764 -8 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 708 -8 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 656 -7 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 609 -6 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 565 -6 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 525 -6 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 488 -5 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 454 -5 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 423 -4 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 234 +5 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 259 +5 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 286 +6 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 314 +6 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 344 +6 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 376 +7 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 409 +8 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 443 +8 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 480 +9 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 518 +9 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 557 +9 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 598 +9 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 685 +10 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 778 +11 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 878 +12 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 983 +13 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1106 +14 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1235 +15 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1369 +15 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1508 +16 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1652 +16 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1800 +17 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1953 +18 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2109 +18 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2269 +18 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2432 +19 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2598 +19 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2767 +20 32 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
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 4300 C 0 0 0 0 0 | 0 0 0 2017 +16 32 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1951 +16 32 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1886 +15 32 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1823 +15 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1762 +16 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1702 +16 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1643 +15 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1586 +15 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1475 +14 31 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 1371 +15 31 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 1271 +13 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 1178 +14 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 1101 +13 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 1030 +12 30 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 965 +13 30 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 903 +12 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 847 +12 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 4300 P 0 0 0 0 0 | 0 0 0 421 0 32 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 455 0 32 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 490 -1 32 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 527 -1 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 566 0 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 606 0 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 647 -1 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 690 -1 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 779 -2 31 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 875 -1 31 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 975 -3 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1082 -2 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1205 -3 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1334 -4 30 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1469 -3 30 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1607 -4 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 1751 -4 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 0.11
MARKET TOTAL 10377 394067 +6788
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED