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 6200 2160 15 29 15 15 7782 0
C DEC-25 5900 2000 52 27 0 0 4791 +3
P DEC-25 5600 1500 102 26 0 0 8122 -23
P DEC-25 5300 1000 30 29 0 0 3541 -10
P DEC-25 5700 500 150 26 0 0 6802 -30
C DEC-25 6000 376 35 27 30 29 8155 +2
C DEC-25 5700 213 115 26 110 104 5436 +11
P DEC-25 5500 210 69 27 75 69 7475 -17
P DEC-25 5400 30 46 28 54 43 2508 -13
C JAN-26 5600 30 246 25 246 233 52 +15
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
28 NOV 2025, FRIDAY 01 DEC 2025, 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
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 3366 +41 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3266 +41 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3166 +41 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3066 +41 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2966 +41 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2866 +41 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2766 +41 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2666 +41 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2566 +41 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2466 +41 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2366 +41 0 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2316 +41 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2266 +41 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2216 +41 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2166 +41 0 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2116 +41 0 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2066 +41 0 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2016 +41 0 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1966 +41 0 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1916 +41 0 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1866 +41 0 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1816 +41 0 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1766 +41 0 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1716 +41 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1666 +41 0 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1616 +41 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1566 +41 0 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1516 +41 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1466 +41 0 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1416 +41 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1366 +41 0 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1316 +40 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1266 +40 0 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1216 +40 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1166 +40 0 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1117 +41 40 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1067 +40 38 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1017 +40 36 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 967 +39 34 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 918 +39 36 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 868 +38 34 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 819 +38 34 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 770 +38 33 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 721 +37 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 673 +36 32 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 578 +35 32 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 485 +32 30 0 | 0 0 0 3450 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 397 +31 30 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 309 +28 27 0 | 285 220 0 2233 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 233 +24 27 0 | 391 153 0 1364 0
DEC-25 5600 C 0 0 0 0 0 | 175 175 175 167 +17 26 14 | 308 102 14 4032 0
DEC-25 5700 C 0 0 0 0 0 | 105 110 104 115 +11 26 213 | 828 73 213 5436 +211
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 77 +5 26 0 | 620 64 0 4321 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 52 +3 27 2000 | 393 36 2000 4791 +2000
DEC-25 6000 C 0 0 0 0 0 | 29 30 29 35 +2 27 376 | 720 29 376 8155 +300
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 23 +1 28 0 | 483 21 0 163 0
DEC-25 6200 C 0 0 0 0 0 | 15 15 15 15 0 29 2160 | 447 14 2160 7782 +1967
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 10 0 30 0 | 500 10 0 6285 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 7 +1 31 0 | 410 9 0 2957 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 5 +1 32 0 | 365 6 0 2863 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 3 0 32 0 | 271 6 0 6322 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2 0 33 0 | 375 4 0 23687 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 273 3 0 6767 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 300 28 0 2619 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 232 25 0 5452 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 199 2 0 2854 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 184 19 0 748 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 144 144 0 2689 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 126 58 0 200 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 11 10 0 1683 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 106 2 0 56 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 20 20 0 58 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 28 27 0 1006 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 18 15 0 58 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 82 20 0 267 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 18 18 0 23 0
TOTAL CALL 0 | TOTAL CALL 4763 | TOTAL CALL 4763 108621 +4478
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 0 146 0 | 1 1 0 1 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 3 3 0 16 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 4 4 0 1 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 15 13 0 63 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 46 6 0 1 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 16 0 14 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 31 16 0 16 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 0 0 0 700 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 2 -2 36 0 | 35 13 0 155 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 3 -2 36 0 | 41 26 0 3100 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 75 32 0 13 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 5 -3 35 0 | 35 34 0 32 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 6 -4 34 0 | 37 11 0 16 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 8 -4 33 0 | 110 13 0 17585 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 12 -6 32 0 | 58 23 0 2976 0
DEC-25 5200 P 0 0 0 0 0 | 19 19 19 20 -7 31 1 | 91 19 1 4464 +1
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 30 -10 29 1000 | 90 36 1000 3541 0
DEC-25 5400 P 0 0 0 0 0 | 54 54 43 46 -13 28 30 | 187 43 30 2508 0
DEC-25 5500 P 0 0 0 0 0 | 74 75 69 69 -17 27 210 | 201 61 210 7475 -106
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 102 -23 26 1500 | 201 88 1500 8122 -1500
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 150 -30 26 500 | 366 111 500 6802 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 211 -35 26 0 | 284 88 0 6110 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 286 -37 27 0 | 347 164 0 1562 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 370 -39 28 0 | 350 151 0 3871 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 458 -39 29 0 | 475 278 0 254 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 549 -40 29 0 | 621 185 0 3163 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 644 -40 30 0 | 352 352 0 3778 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 740 -41 30 0 | 266 266 0 7 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 838 -41 31 0 | 312 312 0 607 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 937 -40 32 0 | 484 463 0 1500 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1036 -41 33 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1135 -41 33 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1235 -41 35 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1335 -40 37 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1434 -41 0 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1534 -41 0 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1634 -41 0 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1734 -41 0 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1834 -41 0 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1934 -41 0 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 2034 -41 0 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2134 -41 0 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 2234 -41 0 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2334 -41 0 0 | 0 0 0 0 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 2434 -41 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3241 | TOTAL PUT 3241 79103 -1605
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 8004 187724 +2873
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 1384 +39 33 0 | 0 0 0 0 0
JAN-26 4350 C 0 0 0 0 0 | 0 0 0 1335 +39 34 0 | 0 0 0 0 0
JAN-26 4400 C 0 0 0 0 0 | 0 0 0 1285 +38 32 0 | 0 0 0 0 0
JAN-26 4450 C 0 0 0 0 0 | 0 0 0 1236 +38 33 0 | 0 0 0 0 0
JAN-26 4500 C 0 0 0 0 0 | 0 0 0 1187 +38 32 0 | 0 0 0 0 0
JAN-26 4550 C 0 0 0 0 0 | 0 0 0 1138 +37 32 0 | 0 0 0 0 0
JAN-26 4600 C 0 0 0 0 0 | 0 0 0 1089 +36 31 0 | 0 0 0 0 0
JAN-26 4650 C 0 0 0 0 0 | 0 0 0 1041 +36 31 0 | 0 0 0 0 0
JAN-26 4700 C 0 0 0 0 0 | 0 0 0 993 +36 31 0 | 0 0 0 0 0
JAN-26 4750 C 0 0 0 0 0 | 0 0 0 945 +35 31 0 | 0 0 0 0 0
JAN-26 4800 C 0 0 0 0 0 | 0 0 0 897 +34 30 0 | 0 0 0 0 0
JAN-26 4850 C 0 0 0 0 0 | 0 0 0 850 +33 30 0 | 0 0 0 0 0
JAN-26 4900 C 0 0 0 0 0 | 0 0 0 804 +33 30 0 | 0 0 0 0 0
JAN-26 4950 C 0 0 0 0 0 | 0 0 0 758 +32 30 0 | 0 0 0 0 0
JAN-26 5000 C 0 0 0 0 0 | 0 0 0 713 +32 29 0 | 0 0 0 0 0
JAN-26 5100 C 0 0 0 0 0 | 0 0 0 624 +29 29 0 | 0 0 0 0 0
JAN-26 5200 C 0 0 0 0 0 | 0 0 0 540 +29 28 0 | 0 0 0 0 0
JAN-26 5300 C 0 0 0 0 0 | 0 0 0 459 +26 27 0 | 0 0 0 0 0
JAN-26 5400 C 0 0 0 0 0 | 0 0 0 384 +25 27 0 | 0 0 0 0 0
JAN-26 5500 C 0 0 0 0 0 | 306 306 306 306 +18 25 17 | 306 215 17 29 0
JAN-26 5600 C 0 0 0 0 0 | 233 246 233 246 +15 25 30 | 246 233 30 52 +30
JAN-26 5700 C 0 0 0 0 0 | 0 0 0 196 +13 25 0 | 235 140 0 59 0
JAN-26 5800 C 0 0 0 0 0 | 141 141 140 153 +9 25 8 | 148 140 8 354 0
JAN-26 5900 C 0 0 0 0 0 | 0 0 0 119 +5 25 0 | 275 268 0 340 0
JAN-26 6000 C 0 0 0 0 0 | 0 0 0 93 +4 26 0 | 288 124 0 1202 0
JAN-26 6100 C 0 0 0 0 0 | 0 0 0 72 +3 26 0 | 430 110 0 312 0
JAN-26 6200 C 0 0 0 0 0 | 0 0 0 55 +2 26 0 | 75 69 0 822 0
JAN-26 6300 C 0 0 0 0 0 | 0 0 0 42 +1 27 0 | 0 0 0 0 0
JAN-26 6400 C 0 0 0 0 0 | 0 0 0 32 0 27 0 | 208 32 0 1170 0
JAN-26 6500 C 0 0 0 0 0 | 0 0 0 25 0 28 0 | 469 469 0 702 0
JAN-26 6600 C 0 0 0 0 0 | 0 0 0 19 0 28 0 | 0 0 0 1986 0
JAN-26 6700 C 0 0 0 0 0 | 0 0 0 15 0 29 0 | 209 19 0 2824 0
JAN-26 6800 C 0 0 0 0 0 | 0 0 0 12 +1 29 0 | 0 0 0 550 0
JAN-26 6900 C 0 0 0 0 0 | 0 0 0 9 0 30 0 | 153 153 0 1 0
JAN-26 7000 C 0 0 0 0 0 | 0 0 0 7 0 30 0 | 74 15 0 2780 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 5 0 30 0 | 0 0 0 100 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 4 0 31 0 | 0 0 0 0 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 3 0 31 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 2 0 31 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 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 36 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 55 | TOTAL CALL 55 13283 +30
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 1 -3 31 0 | 0 0 0 0 0
JAN-26 4350 P 0 0 0 0 0 | 0 0 0 2 -3 32 0 | 0 0 0 0 0
JAN-26 4400 P 0 0 0 0 0 | 0 0 0 3 -3 32 0 | 0 0 0 0 0
JAN-26 4450 P 0 0 0 0 0 | 0 0 0 4 -3 33 0 | 0 0 0 0 0
JAN-26 4500 P 0 0 0 0 0 | 0 0 0 5 -4 32 0 | 0 0 0 0 0
JAN-26 4550 P 0 0 0 0 0 | 0 0 0 6 -4 32 0 | 0 0 0 0 0
JAN-26 4600 P 0 0 0 0 0 | 0 0 0 8 -4 32 0 | 29 25 0 113 0
JAN-26 4650 P 0 0 0 0 0 | 0 0 0 9 -5 31 0 | 0 0 0 0 0
JAN-26 4700 P 0 0 0 0 0 | 0 0 0 11 -5 31 0 | 32 32 0 56 0
JAN-26 4750 P 0 0 0 0 0 | 0 0 0 13 -6 31 0 | 0 0 0 0 0
JAN-26 4800 P 0 0 0 0 0 | 0 0 0 16 -7 31 0 | 51 50 0 17 0
JAN-26 4850 P 0 0 0 0 0 | 0 0 0 19 -7 30 0 | 0 0 0 0 0
JAN-26 4900 P 0 0 0 0 0 | 0 0 0 23 -8 30 0 | 0 0 0 0 0
JAN-26 4950 P 0 0 0 0 0 | 0 0 0 27 -7 30 0 | 0 0 0 0 0
JAN-26 5000 P 0 0 0 0 0 | 0 0 0 32 -7 30 0 | 58 58 0 1 0
JAN-26 5100 P 0 0 0 0 0 | 0 0 0 43 -9 29 0 | 99 54 0 52 0
JAN-26 5200 P 0 0 0 0 0 | 0 0 0 56 -12 28 0 | 0 0 0 0 0
JAN-26 5300 P 0 0 0 0 0 | 0 0 0 75 -14 27 0 | 97 95 0 2220 0
JAN-26 5400 P 0 0 0 0 0 | 0 0 0 99 -16 26 0 | 169 139 0 8 0
JAN-26 5500 P 0 0 0 0 0 | 0 0 0 128 -19 26 0 | 261 160 0 4235 0
JAN-26 5600 P 0 0 0 0 0 | 0 0 0 166 -24 25 0 | 316 175 0 310 0
JAN-26 5700 P 0 0 0 0 0 | 236 236 236 214 -27 25 15 | 237 213 15 37 +1
JAN-26 5800 P 0 0 0 0 0 | 0 0 0 271 -31 25 0 | 301 212 0 159 0
JAN-26 5900 P 0 0 0 0 0 | 0 0 0 341 -35 26 0 | 309 272 0 62 0
JAN-26 6000 P 0 0 0 0 0 | 0 0 0 414 -37 26 0 | 322 322 0 10 0
JAN-26 6100 P 0 0 0 0 0 | 0 0 0 492 -38 26 0 | 0 0 0 0 0
JAN-26 6200 P 0 0 0 0 0 | 0 0 0 575 -39 27 0 | 0 0 0 0 0
JAN-26 6300 P 0 0 0 0 0 | 0 0 0 662 -39 27 0 | 415 415 0 30 0
JAN-26 6400 P 0 0 0 0 0 | 0 0 0 751 -40 27 0 | 0 0 0 700 0
JAN-26 6500 P 0 0 0 0 0 | 0 0 0 843 -41 28 0 | 0 0 0 700 0
JAN-26 6600 P 0 0 0 0 0 | 0 0 0 937 -41 28 0 | 0 0 0 200 0
JAN-26 6700 P 0 0 0 0 0 | 0 0 0 1033 -40 29 0 | 0 0 0 0 0
JAN-26 6800 P 0 0 0 0 0 | 0 0 0 1129 -41 29 0 | 0 0 0 0 0
JAN-26 6900 P 0 0 0 0 0 | 0 0 0 1226 -41 29 0 | 0 0 0 0 0
JAN-26 7000 P 0 0 0 0 0 | 0 0 0 1324 -41 29 0 | 0 0 0 0 0
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 1423 -41 30 0 | 0 0 0 0 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 1522 -41 31 0 | 0 0 0 0 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 1621 -41 31 0 | 0 0 0 0 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 1720 -41 31 0 | 0 0 0 0 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 1820 -41 32 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 1919 -41 31 0 | 0 0 0 0 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 2019 -41 32 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 2119 -41 33 0 | 0 0 0 0 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 2219 -41 34 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 2318 -41 0 0 | 0 0 0 0 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 2418 -41 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 15 | TOTAL PUT 15 8910 +1
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 70 22193 +31
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 1413 +40 34 0 | 0 0 0 0 0
FEB-26 4350 C 0 0 0 0 0 | 0 0 0 1365 +39 34 0 | 0 0 0 0 0
FEB-26 4400 C 0 0 0 0 0 | 0 0 0 1317 +39 33 0 | 0 0 0 0 0
FEB-26 4450 C 0 0 0 0 0 | 0 0 0 1270 +39 33 0 | 0 0 0 0 0
FEB-26 4500 C 0 0 0 0 0 | 0 0 0 1222 +38 33 0 | 0 0 0 0 0
FEB-26 4550 C 0 0 0 0 0 | 0 0 0 1175 +37 32 0 | 0 0 0 0 0
FEB-26 4600 C 0 0 0 0 0 | 0 0 0 1129 +38 32 0 | 0 0 0 0 0
FEB-26 4650 C 0 0 0 0 0 | 0 0 0 1083 +37 32 0 | 0 0 0 0 0
FEB-26 4700 C 0 0 0 0 0 | 0 0 0 1037 +36 31 0 | 0 0 0 0 0
FEB-26 4750 C 0 0 0 0 0 | 0 0 0 992 +36 31 0 | 0 0 0 0 0
FEB-26 4800 C 0 0 0 0 0 | 0 0 0 948 +36 31 0 | 0 0 0 0 0
FEB-26 4850 C 0 0 0 0 0 | 0 0 0 903 +34 31 0 | 0 0 0 0 0
FEB-26 4900 C 0 0 0 0 0 | 0 0 0 860 +34 31 0 | 0 0 0 0 0
FEB-26 4950 C 0 0 0 0 0 | 0 0 0 817 +33 30 0 | 0 0 0 0 0
FEB-26 5000 C 0 0 0 0 0 | 0 0 0 775 +33 30 0 | 0 0 0 0 0
FEB-26 5100 C 0 0 0 0 0 | 0 0 0 693 +31 29 0 | 0 0 0 0 0
FEB-26 5200 C 0 0 0 0 0 | 0 0 0 615 +30 29 0 | 0 0 0 0 0
FEB-26 5300 C 0 0 0 0 0 | 0 0 0 540 +27 28 0 | 0 0 0 0 0
FEB-26 5400 C 0 0 0 0 0 | 0 0 0 469 +25 28 0 | 0 0 0 0 0
FEB-26 5500 C 0 0 0 0 0 | 0 0 0 394 +23 26 0 | 0 0 0 0 0
FEB-26 5600 C 0 0 0 0 0 | 0 0 0 337 +20 26 0 | 0 0 0 0 0
FEB-26 5700 C 0 0 0 0 0 | 0 0 0 285 +17 26 0 | 324 247 0 89 0
FEB-26 5800 C 0 0 0 0 0 | 0 0 0 240 +14 26 0 | 0 0 0 0 0
FEB-26 5900 C 0 0 0 0 0 | 0 0 0 202 +12 26 0 | 310 310 0 30 0
FEB-26 6000 C 0 0 0 0 0 | 0 0 0 169 +10 26 0 | 0 0 0 0 0
FEB-26 6100 C 0 0 0 0 0 | 0 0 0 142 +8 27 0 | 0 0 0 830 0
FEB-26 6200 C 0 0 0 0 0 | 0 0 0 119 +7 27 0 | 0 0 0 300 0
FEB-26 6300 C 0 0 0 0 0 | 0 0 0 100 +6 27 0 | 0 0 0 0 0
FEB-26 6400 C 0 0 0 0 0 | 0 0 0 83 +5 27 0 | 0 0 0 3194 0
FEB-26 6500 C 0 0 0 0 0 | 0 0 0 69 +4 28 0 | 0 0 0 0 0
FEB-26 6600 C 0 0 0 0 0 | 0 0 0 57 +3 28 0 | 0 0 0 0 0
FEB-26 6700 C 0 0 0 0 0 | 0 0 0 47 +2 28 0 | 0 0 0 830 0
FEB-26 6800 C 0 0 0 0 0 | 0 0 0 40 +2 29 0 | 0 0 0 0 0
FEB-26 6900 C 0 0 0 0 0 | 0 0 0 34 +2 29 0 | 0 0 0 0 0
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 28 0 29 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 23 0 29 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 19 0 30 0 | 0 0 0 300 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 16 0 30 0 | 95 95 0 7 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 13 0 30 0 | 58 58 0 10 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 11 0 30 0 | 75 51 0 17 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5607 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
FEB-26 4300 P 0 0 0 0 0 | 0 0 0 13 -1 34 0 | 0 0 0 0 0
FEB-26 4350 P 0 0 0 0 0 | 0 0 0 15 -2 34 0 | 0 0 0 0 0
FEB-26 4400 P 0 0 0 0 0 | 0 0 0 18 -2 34 0 | 0 0 0 0 0
FEB-26 4450 P 0 0 0 0 0 | 0 0 0 20 -3 33 0 | 0 0 0 0 0
FEB-26 4500 P 0 0 0 0 0 | 0 0 0 23 -3 33 0 | 0 0 0 0 0
FEB-26 4550 P 0 0 0 0 0 | 0 0 0 26 -3 33 0 | 0 0 0 0 0
FEB-26 4600 P 0 0 0 0 0 | 0 0 0 30 -3 32 0 | 0 0 0 0 0
FEB-26 4650 P 0 0 0 0 0 | 0 0 0 34 -4 32 0 | 0 0 0 0 0
FEB-26 4700 P 0 0 0 0 0 | 0 0 0 38 -5 32 0 | 0 0 0 0 0
FEB-26 4750 P 0 0 0 0 0 | 0 0 0 43 -5 31 0 | 0 0 0 0 0
FEB-26 4800 P 0 0 0 0 0 | 0 0 0 49 -6 31 0 | 0 0 0 0 0
FEB-26 4850 P 0 0 0 0 0 | 0 0 0 55 -5 31 0 | 0 0 0 0 0
FEB-26 4900 P 0 0 0 0 0 | 0 0 0 60 -6 31 0 | 133 119 0 874 0
FEB-26 4950 P 0 0 0 0 0 | 0 0 0 66 -6 30 0 | 0 0 0 0 0
FEB-26 5000 P 0 0 0 0 0 | 0 0 0 73 -8 30 0 | 79 77 0 14 0
FEB-26 5100 P 0 0 0 0 0 | 0 0 0 90 -10 29 0 | 0 0 0 0 0
FEB-26 5200 P 0 0 0 0 0 | 0 0 0 111 -12 28 0 | 106 106 0 7 0
FEB-26 5300 P 0 0 0 0 0 | 0 0 0 136 -13 28 0 | 143 124 0 9 0
FEB-26 5400 P 0 0 0 0 0 | 0 0 0 164 -16 27 0 | 0 0 0 0 0
FEB-26 5500 P 0 0 0 0 0 | 0 0 0 197 -18 27 0 | 234 224 0 45 0
FEB-26 5600 P 0 0 0 0 0 | 0 0 0 239 -21 26 0 | 311 309 0 30 0
FEB-26 5700 P 0 0 0 0 0 | 0 0 0 288 -23 26 0 | 297 297 0 90 0
FEB-26 5800 P 0 0 0 0 0 | 0 0 0 343 -27 26 0 | 0 0 0 0 0
FEB-26 5900 P 0 0 0 0 0 | 0 0 0 407 -28 27 0 | 0 0 0 0 0
FEB-26 6000 P 0 0 0 0 0 | 0 0 0 475 -30 27 0 | 0 0 0 0 0
FEB-26 6100 P 0 0 0 0 0 | 0 0 0 547 -32 27 0 | 0 0 0 0 0
FEB-26 6200 P 0 0 0 0 0 | 0 0 0 623 -34 27 0 | 0 0 0 0 0
FEB-26 6300 P 0 0 0 0 0 | 0 0 0 703 -35 28 0 | 0 0 0 0 0
FEB-26 6400 P 0 0 0 0 0 | 0 0 0 786 -36 28 0 | 0 0 0 0 0
FEB-26 6500 P 0 0 0 0 0 | 0 0 0 871 -37 28 0 | 0 0 0 0 0
FEB-26 6600 P 0 0 0 0 0 | 0 0 0 959 -38 28 0 | 0 0 0 0 0
FEB-26 6700 P 0 0 0 0 0 | 0 0 0 1049 -39 29 0 | 0 0 0 0 0
FEB-26 6800 P 0 0 0 0 0 | 0 0 0 1140 -40 29 0 | 0 0 0 0 0
FEB-26 6900 P 0 0 0 0 0 | 0 0 0 1233 -40 29 0 | 0 0 0 0 0
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 1327 -41 29 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 1423 -40 29 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1519 -41 30 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 1615 -41 30 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1713 -41 30 0 | 0 0 0 0 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 1811 -41 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1069 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6676 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-26 3500 C 0 0 0 0 0 | 0 0 0 2213 +38 38 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2163 +37 37 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2114 +38 37 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2065 +38 37 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2015 +37 36 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1966 +37 36 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1917 +37 36 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1868 +37 36 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1819 +37 35 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1771 +37 35 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1722 +36 35 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1674 +36 35 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1626 +36 35 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1578 +36 34 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1531 +36 34 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1484 +36 34 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1436 +35 34 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1390 +35 34 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1343 +35 33 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1297 +34 33 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1252 +34 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1207 +34 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1162 +34 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1118 +33 32 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1074 +33 32 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1030 +31 32 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 988 +32 32 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 946 +31 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 904 +30 31 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 863 +29 31 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 823 +28 31 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 745 +27 30 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 671 +26 30 0 | 0 0 0 800 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 599 +24 29 0 | 0 0 0 1700 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 532 +22 29 0 | 614 614 0 30 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 459 +21 28 0 | 546 546 0 3 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 404 +20 28 0 | 936 520 0 3700 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 353 +18 28 0 | 382 335 0 780 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 307 +15 27 0 | 510 438 0 7285 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 266 +13 27 0 | 495 448 0 1726 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 231 +11 28 0 | 449 208 0 2893 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 200 +9 28 0 | 518 196 0 28552 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 174 +8 28 0 | 0 0 0 8185 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 151 +7 28 0 | 780 152 0 22 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 130 +5 28 0 | 157 156 0 414 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 113 +5 29 0 | 590 129 0 2348 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 97 +4 29 0 | 565 101 0 6600 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 84 +4 29 0 | 343 343 0 29862 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 73 +3 29 0 | 175 80 0 3014 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 63 +2 29 0 | 304 160 0 20 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 55 +2 30 0 | 355 306 0 155 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 48 +1 30 0 | 0 0 0 3010 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 42 +2 30 0 | 184 113 0 313 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 36 +1 31 0 | 138 126 0 3015 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 31 +1 31 0 | 173 114 0 720 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 26 0 31 0 | 295 256 0 10 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 23 +1 31 0 | 313 249 0 1120 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 19 0 31 0 | 291 124 0 15 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 17 0 31 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 14 0 31 0 | 112 89 0 12 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 12 -1 31 0 | 115 76 0 1142 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 11 0 32 0 | 106 46 0 35 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 107498 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-26 3500 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 3 -1 36 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 6 -1 36 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 7 -1 36 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 8 -1 36 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 9 -1 35 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 11 -1 35 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 12 -2 35 0 | 0 0 0 285 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 14 -2 35 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 29 29 29 17 -1 35 13 | 48 29 13 62 +13
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 19 -2 35 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 21 -2 34 0 | 39 37 0 39 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 24 -2 34 0 | 42 41 0 26 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 27 -3 34 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 31 -3 34 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 34 -4 34 0 | 131 131 0 7 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 39 -3 34 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 43 -4 33 0 | 150 55 0 509 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 48 -4 33 0 | 77 77 0 13 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 53 -5 33 0 | 86 86 0 305 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 59 -5 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 66 -5 32 0 | 79 79 0 13 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 72 -5 32 0 | 85 83 0 39 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 78 -6 32 0 | 92 92 0 28465 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 84 -7 31 0 | 96 96 0 1 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 91 -8 31 0 | 104 95 0 67 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 100 -9 30 0 | 140 103 0 89 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 110 -9 30 0 | 581 109 0 2374 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 131 -11 30 0 | 296 120 0 926 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 156 -12 29 0 | 330 114 0 5253 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 184 -13 29 0 | 163 146 0 1136 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 215 -15 28 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 252 -17 28 0 | 474 270 0 1444 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 295 -20 28 0 | 0 0 0 3955 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 344 -23 28 0 | 574 571 0 705 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 399 -25 28 0 | 548 548 0 207 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 458 -27 28 0 | 360 360 0 610 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 527 -27 28 0 | 0 0 0 720 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 597 -28 28 0 | 0 0 0 100 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 669 -30 28 0 | 446 446 0 3826 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 745 -31 29 0 | 494 492 0 2 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 824 -32 29 0 | 522 505 0 470 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 906 -33 29 0 | 615 523 0 18 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 990 -34 29 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1076 -35 29 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1164 -35 29 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1254 -35 30 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1345 -36 30 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1437 -37 30 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1530 -37 30 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1625 -37 30 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1720 -37 30 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1816 -37 31 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1912 -38 31 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2009 -38 31 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2106 -38 31 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2204 -38 31 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2302 -38 31 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2400 -38 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 13 | TOTAL PUT 13 51666 +13
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 13 159164 +13
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 3426 +41 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3326 +40 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3227 +41 40 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3127 +41 38 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3028 +41 39 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2928 +41 38 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2829 +41 38 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2730 +41 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2631 +40 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2533 +40 37 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2435 +40 36 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2338 +40 36 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2241 +39 36 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2146 +40 36 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2050 +39 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1956 +39 35 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1863 +38 35 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1771 +38 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1725 +37 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1680 +37 34 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1635 +36 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1591 +37 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1547 +36 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1503 +36 33 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1460 +35 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1417 +35 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1374 +34 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1332 +33 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1291 +33 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1250 +33 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1210 +33 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1170 +32 32 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1131 +32 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1092 +31 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1054 +30 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1016 +29 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 979 +29 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 943 +28 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 872 +27 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 804 +25 30 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 739 +24 30 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 677 +23 30 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 611 +25 29 0 | 0 0 0 143 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 558 +22 29 0 | 537 537 0 26 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 508 +20 29 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 462 +21 29 0 | 0 0 0 7555 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 420 +19 29 0 | 690 690 0 853 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 381 +16 29 0 | 644 644 0 7700 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 346 +15 29 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 314 +12 29 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 284 +10 29 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 258 +9 29 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 234 +8 29 0 | 0 0 0 600 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 212 +7 29 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 193 +7 30 0 | 0 0 0 1950 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 175 +5 30 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 159 +4 30 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 144 +3 30 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 132 +3 30 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 120 +3 30 0 | 0 0 0 1300 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 107 0 30 0 | 0 0 0 650 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 100 +2 31 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 90 +1 31 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 82 +1 31 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 72 +1 31 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 65 +1 31 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 59 +1 31 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 53 0 31 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 48 0 31 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 43 0 31 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 35 -1 31 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 29 0 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 24 0 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 19 -1 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 16 -1 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 13 -1 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 11 -1 33 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 9 -1 33 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 8 0 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 20792 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-26 2300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 40 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 1 0 37 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 3 0 38 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 4 0 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 5 -1 37 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 7 -1 37 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 9 -1 36 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 12 -1 36 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 15 -2 36 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 20 -1 36 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 24 -2 35 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 30 -2 35 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 37 -3 35 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 45 -3 34 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 49 -4 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 54 -4 34 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 59 -5 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 65 -4 34 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 71 -5 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 77 -5 33 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 86 -6 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 94 -6 33 0 | 249 249 0 10 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 101 -7 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 110 -7 33 0 | 279 279 0 10 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 118 -8 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 128 -5 33 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 136 -8 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 143 -8 32 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 152 -9 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 162 -10 31 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 173 -10 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 184 -12 31 0 | 0 0 0 1000 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 197 -12 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 210 -13 31 0 | 0 0 0 0 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 239 -14 30 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 270 -15 30 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 304 -19 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 342 -20 29 0 | 0 0 0 0 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 385 -21 29 0 | 0 0 0 700 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 432 -21 29 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 482 -25 29 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 536 -27 29 0 | 513 501 0 101 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 598 -26 29 0 | 0 0 0 700 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 661 -27 29 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 727 -28 29 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 795 -30 29 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 866 -31 30 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 939 -32 30 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1014 -34 30 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1092 -34 30 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1172 -34 30 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1253 -36 30 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1336 -36 30 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1420 -37 30 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1506 -38 30 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1594 -38 30 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1682 -39 30 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1772 -39 31 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1862 -40 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1954 -40 31 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2046 -40 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2139 -40 31 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2233 -40 31 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2327 -41 31 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2422 -41 31 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2517 -41 31 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2709 -42 31 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2903 -41 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3098 -41 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3293 -42 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3490 -42 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3687 -42 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3885 -42 33 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4083 -42 33 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4282 -41 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4451 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 25243 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 C 0 0 0 0 0 | 0 0 0 1597 +33 33 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 1556 +32 33 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1516 +32 33 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1476 +32 33 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1436 +31 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1397 +31 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1359 +31 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1321 +30 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1283 +29 32 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1246 +29 32 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1210 +29 32 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1174 +29 32 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1139 +29 32 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1104 +28 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1070 +28 31 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1003 +27 31 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 939 +26 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 877 +25 31 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 817 +24 30 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 747 +26 30 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 695 +25 29 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 646 +22 29 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 600 +21 29 0 | 0 0 0 0 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 557 +19 29 0 | 826 816 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 516 +15 29 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 479 +15 29 0 | 727 727 0 26 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 444 +13 29 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 412 +11 29 0 | 642 642 0 27 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 382 +10 30 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 354 +9 30 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 328 +8 30 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 305 +8 30 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 282 +6 30 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 263 +6 30 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 242 +4 30 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 225 +4 30 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 210 +4 30 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 194 +2 30 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 180 +1 30 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 168 +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 0 142 +3 31 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 131 +3 31 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 121 +3 31 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 112 +3 31 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 103 +2 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 0 126 -9 33 0 | 0 0 0 0 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 139 -10 33 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 149 -10 33 0 | 0 0 0 0 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 159 -10 33 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 170 -9 33 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 180 -8 33 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 189 -10 32 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 200 -8 32 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 210 -9 32 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 223 -12 32 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 236 -9 32 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 249 -9 31 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 263 -10 31 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 275 -13 31 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 290 -14 31 0 | 0 0 0 0 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 322 -15 31 0 | 0 0 0 0 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 359 -15 30 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 397 -19 30 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 439 -17 30 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 484 -18 30 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 532 -22 30 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 583 -26 30 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 637 -23 30 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 691 -27 30 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 752 -28 30 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 815 -29 30 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 881 -30 30 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 949 -30 30 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1018 -32 30 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1090 -32 30 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1164 -33 30 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1239 -34 30 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1316 -35 30 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1395 -35 30 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1475 -36 30 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1556 -37 30 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1639 -37 30 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1723 -38 30 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1809 -37 30 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1895 -38 30 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 1982 -39 30 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2071 -39 31 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2160 -39 31 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2250 -39 31 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2341 -39 31 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2432 -40 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 3190 +42 33 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3092 +43 33 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2994 +43 33 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2897 +43 33 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2800 +43 33 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2704 +43 33 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2609 +43 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2514 +43 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2421 +43 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2329 +43 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2238 +43 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2148 +42 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2060 +42 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1973 +42 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1888 +41 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1805 +41 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1724 +41 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1644 +40 31 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1605 +39 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1566 +39 31 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1528 +38 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1491 +38 31 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 1454 +38 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1417 +37 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 1381 +36 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1346 +36 31 0 | 0 0 0 0 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 1311 +35 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1276 +34 31 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 1243 +34 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1209 +33 31 0 | 0 0 0 0 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 1177 +33 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1144 +31 31 0 | 0 0 0 0 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 1082 +31 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1021 +29 30 0 | 0 0 0 0 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 963 +27 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 908 +26 30 0 | 0 0 0 0 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 862 +26 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 811 +22 30 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 762 +22 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 716 +20 30 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 673 +17 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 632 +16 30 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 590 +12 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 553 +9 30 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 519 +8 30 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 488 +8 30 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 458 +7 30 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 433 +10 30 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 394 +6 30 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 368 +5 30 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 320 +3 30 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 279 +2 30 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 242 0 30 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 209 -2 30 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 181 -2 30 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 156 -3 30 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 135 -4 30 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 116 -4 30 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 100 -4 30 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 86 -5 30 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 74 -5 30 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 63 -5 29 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 54 -5 29 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 46 -5 29 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 40 -4 29 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 34 -4 29 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 0 33 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 6 +1 33 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 8 +1 33 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 11 +1 33 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 14 +1 33 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 18 +1 33 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 23 +1 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 28 +1 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 35 +1 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 43 +1 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 52 +1 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 62 0 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 74 0 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 87 0 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 102 -1 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 119 -1 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 138 -1 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 158 -2 31 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 169 -3 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 180 -3 31 0 | 0 0 0 0 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 192 -4 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 205 -4 31 0 | 0 0 0 0 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 218 -4 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 231 -5 31 0 | 0 0 0 0 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 245 -6 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 260 -6 31 0 | 0 0 0 0 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 275 -7 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 290 -8 31 0 | 0 0 0 0 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 308 -10 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 323 -11 31 0 | 0 0 0 0 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 339 -13 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 356 -11 30 0 | 0 0 0 0 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 391 -15 30 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 429 -13 30 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 470 -18 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 510 -19 30 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 560 -18 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 606 -22 30 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 661 -20 30 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 711 -26 29 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 778 -26 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 837 -28 30 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 899 -29 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 962 -30 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1028 -31 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1095 -33 30 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1164 -34 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1235 -35 30 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1308 -36 30 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1382 -37 30 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1534 -39 30 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1693 -40 30 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1856 -42 30 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2023 -44 30 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2195 -44 30 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2370 -45 30 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2549 -46 30 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2730 -46 30 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2914 -46 30 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3100 -47 30 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3288 -47 30 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3477 -47 29 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3668 -47 29 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3860 -47 29 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4054 -46 29 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4248 -46 29 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 2616 +36 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2528 +36 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2441 +35 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2355 +35 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2270 +33 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2187 +32 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2106 +32 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2026 +31 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1948 +30 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1871 +28 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1797 +28 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1724 +27 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1652 +25 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1583 +25 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1515 +23 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1450 +23 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1386 +22 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1324 +21 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1205 +19 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1094 +17 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 990 +15 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 894 +14 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 812 +12 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 737 +10 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 669 +9 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 606 +7 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 550 +7 30 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 498 +5 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 451 +4 30 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 409 +4 30 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 370 +3 30 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 336 +3 30 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 304 +2 30 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 275 +1 30 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 250 +1 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 226 0 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 205 0 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 186 0 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 169 0 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 154 0 31 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 140 0 31 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 127 -1 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 116 0 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-27 3300 P 0 0 0 0 0 | 0 0 0 65 -6 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 77 -6 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 90 -7 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 104 -7 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 119 -9 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 136 -10 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 155 -10 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 175 -11 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 197 -12 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 220 -14 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 246 -14 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 273 -15 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 301 -17 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 332 -17 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 364 -19 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 399 -19 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 435 -20 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 473 -21 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 554 -23 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 643 -25 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 739 -27 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 843 -28 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 961 -30 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1086 -32 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1218 -33 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1355 -35 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1499 -35 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1647 -37 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1800 -38 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1958 -38 30 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2119 -39 30 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2285 -39 30 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2453 -40 30 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2624 -41 30 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2799 -41 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2975 -42 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3154 -42 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3335 -42 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3518 -42 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3703 -42 31 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3889 -42 31 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4076 -43 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4265 -42 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
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 2238 +34 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2162 +34 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2088 +33 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2015 +32 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1944 +32 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1875 +32 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1807 +31 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1740 +30 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1676 +30 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1612 +28 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1551 +28 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1491 +27 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1376 +26 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1267 +24 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1164 +22 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1068 +21 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 977 +8 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 904 +7 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 836 +5 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 774 +5 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 716 +3 30 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 663 +2 30 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 615 +2 30 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 570 +1 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 529 0 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 491 0 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 456 -1 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 424 -2 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
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 222 -9 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 246 -9 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 272 -10 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 299 -11 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 328 -11 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 359 -11 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 391 -12 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 424 -13 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 460 -13 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 496 -15 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 535 -15 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 575 -16 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 660 -17 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 751 -19 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 848 -21 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 952 -22 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1061 -35 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1188 -36 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1320 -38 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1458 -38 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1600 -40 30 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1747 -41 30 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1899 -41 30 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2054 -42 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2213 -43 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2375 -43 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2540 -44 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2708 -45 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
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 2060 +26 32 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1993 +25 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1928 +25 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1864 +24 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1801 +22 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1740 +22 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1680 +20 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1622 +20 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1510 +18 31 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 1403 +16 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 1302 +15 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 1207 +14 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 1116 +12 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 1043 +10 30 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 976 +10 30 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 913 +8 30 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 855 +8 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 404 -17 32 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 437 -18 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 472 -18 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 508 -19 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 545 -21 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 584 -21 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 624 -23 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 666 -23 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 754 -25 31 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 847 -27 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 946 -28 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1051 -29 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1160 -31 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1287 -33 30 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1420 -33 30 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1557 -35 30 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 1699 -35 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.67
MARKET TOTAL 8087 401556 +2917
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED