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
P MAR-26 4800 10090 60 30 60 59 32502 -15
C MAR-26 6100 9800 166 27 0 0 32753 +22
P JUN-26 4800 7000 143 30 0 0 7000 -21
P MAR-26 5500 6700 224 26 0 0 8019 -47
P DEC-25 5400 2801 11 26 16 16 3663 -21
C DEC-25 5700 2506 50 23 49 30 6873 +20
C JAN-26 5900 1550 77 23 77 77 1870 +18
C DEC-25 5900 1500 11 25 0 0 5092 +4
C MAR-26 5800 900 261 26 0 0 10885 +34
C MAR-26 6200 900 143 27 0 0 8385 +20
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 DEC 2025, THURSDAY 12 DEC 2025, FRIDAY
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 3349 +102 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3249 +102 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3149 +102 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3049 +102 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2949 +102 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2849 +102 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2749 +102 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2649 +102 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2549 +102 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2449 +102 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2349 +102 0 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2299 +102 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2249 +102 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2199 +102 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2149 +102 0 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2099 +102 0 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2049 +102 0 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1999 +102 0 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1949 +102 0 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1899 +102 0 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1849 +102 0 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1799 +102 0 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1749 +102 0 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1699 +102 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1649 +102 0 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1599 +102 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1549 +102 0 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1499 +102 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1449 +102 0 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1399 +102 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1349 +102 0 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1299 +102 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1249 +102 0 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1199 +102 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1149 +102 0 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1099 +102 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1049 +102 0 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 999 +102 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 949 +102 0 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 899 +102 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 849 +101 0 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 799 +101 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 749 +101 0 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 699 +100 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 650 +101 38 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 550 +99 32 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 452 +96 32 0 | 0 0 0 3450 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 355 +92 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 256 +78 23 0 | 285 220 0 2233 0
DEC-25 5500 C 0 0 0 0 0 | 153 153 153 168 +61 22 14 | 391 153 14 2080 0
DEC-25 5600 C 0 0 0 0 0 | 78 78 60 96 +37 22 244 | 308 54 244 5537 -11
DEC-25 5700 C 0 0 0 0 0 | 30 49 30 50 +20 23 2506 | 828 28 2506 6873 -342
DEC-25 5800 C 0 0 0 0 0 | 13 23 13 23 +8 23 509 | 620 13 509 7500 +300
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 11 +4 25 1500 | 393 12 1500 5092 -1300
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 720 5 0 9370 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2 0 27 0 | 483 6 0 2702 0
DEC-25 6200 C 0 0 0 0 0 | 3 3 3 1 0 29 200 | 447 3 200 6595 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 500 6 0 6695 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 410 6 0 2957 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 365 4 0 2655 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 271 2 0 6321 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 375 2 0 23687 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 273 3 0 6767 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 300 2 0 2639 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 232 2 0 5452 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 199 2 0 2865 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 184 19 0 748 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 144 144 0 2689 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 126 58 0 200 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 11 10 0 1683 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 106 2 0 56 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 20 20 0 58 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 28 27 0 1006 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 18 15 0 58 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 82 20 0 267 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 18 18 0 23 0
TOTAL CALL 0 | TOTAL CALL 4973 | TOTAL CALL 4973 118558 -1353
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 0 234 0 | 1 1 0 1 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 224 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 214 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 3 3 0 16 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 2 2 0 59 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 1 1 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 4 3 0 3 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 15 13 0 63 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 46 6 0 1 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 22 16 0 14 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 31 16 0 16 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 700 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 35 13 0 155 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 41 26 0 3100 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 75 32 0 13 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 35 34 0 32 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 37 11 0 16 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 110 4 0 17585 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 2 -3 36 0 | 58 8 0 3375 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 3 -6 32 0 | 91 11 0 3166 0
DEC-25 5300 P 0 0 0 0 0 | 8 8 8 6 -11 29 15 | 90 8 15 2214 -15
DEC-25 5400 P 0 0 0 0 0 | 16 16 16 11 -21 26 2801 | 187 16 2801 3663 -540
DEC-25 5500 P 0 0 0 0 0 | 39 39 31 24 -36 24 69 | 201 31 69 5931 -14
DEC-25 5600 P 0 0 0 0 0 | 90 90 90 50 -60 23 415 | 201 61 415 6340 -385
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 103 -79 23 0 | 366 104 0 6802 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 179 -89 26 0 | 284 88 0 6110 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 267 -93 28 0 | 347 164 0 1562 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 355 -101 25 0 | 351 151 0 3861 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 453 -101 27 0 | 475 278 0 254 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 552 -101 29 0 | 621 185 0 3163 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 651 -102 0 0 | 352 352 0 3778 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 751 -102 0 0 | 266 266 0 7 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 851 -102 0 0 | 312 312 0 607 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 951 -102 0 0 | 484 463 0 1500 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1051 -102 0 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1151 -102 0 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1251 -102 0 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1351 -102 0 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1451 -102 0 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1551 -102 0 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1651 -102 0 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1751 -102 0 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1851 -102 0 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1951 -102 0 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 2051 -102 0 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2151 -102 0 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 2251 -102 0 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2351 -102 0 0 | 0 0 0 0 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 2451 -102 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3300 | TOTAL PUT 3300 74758 -954
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 8273 193316 -2307
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 1364 +99 35 0 | 0 0 0 0 0
JAN-26 4350 C 0 0 0 0 0 | 0 0 0 1314 +98 33 0 | 0 0 0 0 0
JAN-26 4400 C 0 0 0 0 0 | 0 0 0 1264 +98 32 0 | 0 0 0 0 0
JAN-26 4450 C 0 0 0 0 0 | 0 0 0 1214 +97 31 0 | 0 0 0 0 0
JAN-26 4500 C 0 0 0 0 0 | 0 0 0 1164 +97 29 0 | 0 0 0 0 0
JAN-26 4550 C 0 0 0 0 0 | 0 0 0 1115 +97 31 0 | 0 0 0 0 0
JAN-26 4600 C 0 0 0 0 0 | 0 0 0 1065 +96 29 0 | 0 0 0 0 0
JAN-26 4650 C 0 0 0 0 0 | 0 0 0 1016 +96 30 0 | 0 0 0 0 0
JAN-26 4700 C 0 0 0 0 0 | 0 0 0 967 +95 30 0 | 0 0 0 0 0
JAN-26 4750 C 0 0 0 0 0 | 0 0 0 918 +94 29 0 | 0 0 0 0 0
JAN-26 4800 C 0 0 0 0 0 | 0 0 0 869 +93 28 0 | 0 0 0 0 0
JAN-26 4850 C 0 0 0 0 0 | 0 0 0 821 +92 28 0 | 0 0 0 0 0
JAN-26 4900 C 0 0 0 0 0 | 0 0 0 773 +91 28 0 | 0 0 0 0 0
JAN-26 4950 C 0 0 0 0 0 | 0 0 0 725 +89 28 0 | 0 0 0 0 0
JAN-26 5000 C 0 0 0 0 0 | 0 0 0 678 +88 27 0 | 0 0 0 0 0
JAN-26 5100 C 0 0 0 0 0 | 0 0 0 586 +84 27 0 | 0 0 0 0 0
JAN-26 5200 C 0 0 0 0 0 | 0 0 0 497 +79 26 0 | 0 0 0 0 0
JAN-26 5300 C 0 0 0 0 0 | 0 0 0 413 +73 25 0 | 0 0 0 0 0
JAN-26 5400 C 0 0 0 0 0 | 0 0 0 334 +72 25 0 | 0 0 0 0 0
JAN-26 5500 C 0 0 0 0 0 | 244 244 244 255 +55 23 14 | 306 215 14 75 0
JAN-26 5600 C 0 0 0 0 0 | 0 0 0 193 +44 22 0 | 246 150 0 37 0
JAN-26 5700 C 0 0 0 0 0 | 0 0 0 143 +34 22 0 | 235 128 0 105 0
JAN-26 5800 C 0 0 0 0 0 | 99 99 98 105 +25 23 4 | 148 98 4 488 0
JAN-26 5900 C 0 0 0 0 0 | 77 77 77 77 +18 23 1550 | 275 77 1550 1870 +1546
JAN-26 6000 C 0 0 0 0 0 | 0 0 0 57 +14 24 0 | 288 124 0 1652 0
JAN-26 6100 C 0 0 0 0 0 | 0 0 0 41 +10 25 0 | 430 44 0 581 0
JAN-26 6200 C 0 0 0 0 0 | 0 0 0 30 +8 25 0 | 75 25 0 890 0
JAN-26 6300 C 0 0 0 0 0 | 0 0 0 22 +5 26 0 | 31 31 0 55 0
JAN-26 6400 C 0 0 0 0 0 | 13 13 13 17 +5 27 58 | 208 13 58 1170 0
JAN-26 6500 C 0 0 0 0 0 | 0 0 0 13 +4 28 0 | 469 17 0 700 0
JAN-26 6600 C 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 15 15 0 2044 0
JAN-26 6700 C 0 0 0 0 0 | 0 0 0 7 +2 29 0 | 209 11 0 2998 0
JAN-26 6800 C 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 15 13 0 672 0
JAN-26 6900 C 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 153 153 0 1 0
JAN-26 7000 C 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 74 8 0 2592 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 100 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1626 | TOTAL CALL 1626 16030 +1546
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 0 35 0 | 0 0 0 0 0
JAN-26 4350 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-26 4400 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
JAN-26 4450 P 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 0 0 0 0 0
JAN-26 4500 P 0 0 0 0 0 | 0 0 0 1 -3 29 0 | 0 0 0 0 0
JAN-26 4550 P 0 0 0 0 0 | 0 0 0 1 -4 28 0 | 0 0 0 0 0
JAN-26 4600 P 0 0 0 0 0 | 0 0 0 2 -4 29 0 | 29 25 0 113 0
JAN-26 4650 P 0 0 0 0 0 | 0 0 0 3 -4 30 0 | 0 0 0 0 0
JAN-26 4700 P 0 0 0 0 0 | 0 0 0 4 -4 30 0 | 32 32 0 56 0
JAN-26 4750 P 0 0 0 0 0 | 0 0 0 6 -4 30 0 | 0 0 0 0 0
JAN-26 4800 P 0 0 0 0 0 | 0 0 0 7 -5 29 0 | 51 50 0 17 0
JAN-26 4850 P 0 0 0 0 0 | 0 0 0 8 -7 28 0 | 0 0 0 0 0
JAN-26 4900 P 0 0 0 0 0 | 0 0 0 10 -8 28 0 | 0 0 0 0 0
JAN-26 4950 P 0 0 0 0 0 | 0 0 0 13 -9 28 0 | 0 0 0 0 0
JAN-26 5000 P 0 0 0 0 0 | 0 0 0 16 -11 28 0 | 58 58 0 1 0
JAN-26 5100 P 0 0 0 0 0 | 0 0 0 24 -13 27 0 | 99 30 0 112 0
JAN-26 5200 P 0 0 0 0 0 | 0 0 0 33 -19 26 0 | 58 57 0 3203 0
JAN-26 5300 P 0 0 0 0 0 | 0 0 0 48 -25 25 0 | 97 55 0 2224 0
JAN-26 5400 P 0 0 0 0 0 | 0 0 0 69 -32 24 0 | 169 109 0 6 0
JAN-26 5500 P 0 0 0 0 0 | 0 0 0 96 -39 23 0 | 261 160 0 4235 0
JAN-26 5600 P 0 0 0 0 0 | 0 0 0 131 -53 23 0 | 316 154 0 245 0
JAN-26 5700 P 0 0 0 0 0 | 0 0 0 181 -63 23 0 | 237 213 0 37 0
JAN-26 5800 P 0 0 0 0 0 | 0 0 0 243 -76 23 0 | 301 212 0 159 0
JAN-26 5900 P 0 0 0 0 0 | 0 0 0 316 -81 24 0 | 309 272 0 62 0
JAN-26 6000 P 0 0 0 0 0 | 0 0 0 395 -85 24 0 | 322 322 0 10 0
JAN-26 6100 P 0 0 0 0 0 | 0 0 0 480 -88 25 0 | 0 0 0 0 0
JAN-26 6200 P 0 0 0 0 0 | 0 0 0 568 -91 25 0 | 0 0 0 0 0
JAN-26 6300 P 0 0 0 0 0 | 0 0 0 660 -92 26 0 | 415 415 0 30 0
JAN-26 6400 P 0 0 0 0 0 | 0 0 0 754 -94 27 0 | 0 0 0 700 0
JAN-26 6500 P 0 0 0 0 0 | 0 0 0 849 -96 27 0 | 0 0 0 700 0
JAN-26 6600 P 0 0 0 0 0 | 0 0 0 946 -96 28 0 | 0 0 0 200 0
JAN-26 6700 P 0 0 0 0 0 | 0 0 0 1044 -96 29 0 | 0 0 0 0 0
JAN-26 6800 P 0 0 0 0 0 | 0 0 0 1142 -97 29 0 | 0 0 0 0 0
JAN-26 6900 P 0 0 0 0 0 | 0 0 0 1241 -97 30 0 | 0 0 0 0 0
JAN-26 7000 P 0 0 0 0 0 | 0 0 0 1340 -98 31 0 | 0 0 0 0 0
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 1439 -98 31 0 | 0 0 0 0 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 1539 -98 32 0 | 0 0 0 0 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 1638 -99 31 0 | 0 0 0 0 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 1738 -99 33 0 | 0 0 0 0 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 1838 -98 34 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 1938 -98 36 0 | 0 0 0 0 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 2037 -99 0 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 2137 -99 0 0 | 0 0 0 0 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 2237 -99 0 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 2337 -99 0 0 | 0 0 0 0 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 2437 -99 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 12110 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1626 28140 +1546
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 1389 +100 33 0 | 0 0 0 0 0
FEB-26 4350 C 0 0 0 0 0 | 0 0 0 1340 +99 32 0 | 0 0 0 0 0
FEB-26 4400 C 0 0 0 0 0 | 0 0 0 1291 +98 32 0 | 0 0 0 0 0
FEB-26 4450 C 0 0 0 0 0 | 0 0 0 1243 +98 32 0 | 0 0 0 0 0
FEB-26 4500 C 0 0 0 0 0 | 0 0 0 1195 +97 31 0 | 0 0 0 0 0
FEB-26 4550 C 0 0 0 0 0 | 0 0 0 1147 +96 31 0 | 0 0 0 0 0
FEB-26 4600 C 0 0 0 0 0 | 0 0 0 1100 +96 31 0 | 0 0 0 0 0
FEB-26 4650 C 0 0 0 0 0 | 0 0 0 1053 +95 31 0 | 0 0 0 0 0
FEB-26 4700 C 0 0 0 0 0 | 0 0 0 1006 +93 30 0 | 0 0 0 0 0
FEB-26 4750 C 0 0 0 0 0 | 0 0 0 960 +92 30 0 | 0 0 0 0 0
FEB-26 4800 C 0 0 0 0 0 | 0 0 0 914 +91 30 0 | 0 0 0 0 0
FEB-26 4850 C 0 0 0 0 0 | 0 0 0 869 +90 29 0 | 0 0 0 0 0
FEB-26 4900 C 0 0 0 0 0 | 0 0 0 824 +88 29 0 | 0 0 0 0 0
FEB-26 4950 C 0 0 0 0 0 | 0 0 0 780 +86 29 0 | 0 0 0 0 0
FEB-26 5000 C 0 0 0 0 0 | 0 0 0 737 +85 29 0 | 0 0 0 0 0
FEB-26 5100 C 0 0 0 0 0 | 0 0 0 653 +81 28 0 | 0 0 0 0 0
FEB-26 5200 C 0 0 0 0 0 | 0 0 0 572 +77 27 0 | 0 0 0 0 0
FEB-26 5300 C 0 0 0 0 0 | 0 0 0 495 +71 27 0 | 0 0 0 0 0
FEB-26 5400 C 0 0 0 0 0 | 0 0 0 422 +72 26 0 | 0 0 0 0 0
FEB-26 5500 C 0 0 0 0 0 | 0 0 0 345 +53 24 0 | 0 0 0 0 0
FEB-26 5600 C 0 0 0 0 0 | 0 0 0 286 +45 24 0 | 0 0 0 0 0
FEB-26 5700 C 0 0 0 0 0 | 0 0 0 236 +38 24 0 | 324 247 0 89 0
FEB-26 5800 C 0 0 0 0 0 | 0 0 0 193 +32 24 0 | 0 0 0 0 0
FEB-26 5900 C 0 0 0 0 0 | 0 0 0 159 +26 25 0 | 310 310 0 30 0
FEB-26 6000 C 0 0 0 0 0 | 0 0 0 131 +22 25 0 | 127 127 0 41 0
FEB-26 6100 C 0 0 0 0 0 | 0 0 0 108 +19 25 0 | 0 0 0 830 0
FEB-26 6200 C 0 0 0 0 0 | 0 0 0 89 +16 26 0 | 0 0 0 300 0
FEB-26 6300 C 0 0 0 0 0 | 0 0 0 72 +13 26 0 | 0 0 0 0 0
FEB-26 6400 C 0 0 0 0 0 | 47 47 47 59 +11 27 51 | 47 47 51 3245 +51
FEB-26 6500 C 0 0 0 0 0 | 0 0 0 48 +9 27 0 | 0 0 0 0 0
FEB-26 6600 C 0 0 0 0 0 | 0 0 0 40 +8 27 0 | 0 0 0 0 0
FEB-26 6700 C 0 0 0 0 0 | 0 0 0 32 +6 28 0 | 0 0 0 830 0
FEB-26 6800 C 0 0 0 0 0 | 0 0 0 27 +5 28 0 | 0 0 0 0 0
FEB-26 6900 C 0 0 0 0 0 | 0 0 0 23 +5 29 0 | 0 0 0 0 0
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 19 +4 29 0 | 0 0 0 0 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 16 +4 30 0 | 0 0 0 0 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 13 +3 30 0 | 0 0 0 300 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 11 +3 30 0 | 95 95 0 7 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 9 +2 31 0 | 58 58 0 10 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 8 +2 31 0 | 75 51 0 17 0
TOTAL CALL 0 | TOTAL CALL 51 | TOTAL CALL 51 5699 +51
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 8 -3 33 0 | 0 0 0 0 0
FEB-26 4350 P 0 0 0 0 0 | 0 0 0 9 -4 32 0 | 0 0 0 0 0
FEB-26 4400 P 0 0 0 0 0 | 0 0 0 11 -4 32 0 | 0 0 0 0 0
FEB-26 4450 P 0 0 0 0 0 | 0 0 0 13 -5 32 0 | 0 0 0 0 0
FEB-26 4500 P 0 0 0 0 0 | 0 0 0 15 -5 32 0 | 0 0 0 0 0
FEB-26 4550 P 0 0 0 0 0 | 0 0 0 17 -7 31 0 | 0 0 0 0 0
FEB-26 4600 P 0 0 0 0 0 | 0 0 0 20 -7 31 0 | 0 0 0 0 0
FEB-26 4650 P 0 0 0 0 0 | 0 0 0 23 -8 31 0 | 0 0 0 0 0
FEB-26 4700 P 0 0 0 0 0 | 0 0 0 26 -10 31 0 | 0 0 0 0 0
FEB-26 4750 P 0 0 0 0 0 | 0 0 0 30 -10 30 0 | 0 0 0 0 0
FEB-26 4800 P 0 0 0 0 0 | 0 0 0 34 -11 30 0 | 0 0 0 0 0
FEB-26 4850 P 0 0 0 0 0 | 0 0 0 38 -12 29 0 | 48 48 0 53 0
FEB-26 4900 P 0 0 0 0 0 | 0 0 0 42 -14 29 0 | 133 119 0 874 0
FEB-26 4950 P 0 0 0 0 0 | 0 0 0 48 -16 29 0 | 0 0 0 0 0
FEB-26 5000 P 0 0 0 0 0 | 0 0 0 54 -18 28 0 | 79 67 0 78 0
FEB-26 5100 P 0 0 0 0 0 | 0 0 0 69 -22 28 0 | 0 0 0 0 0
FEB-26 5200 P 0 0 0 0 0 | 0 0 0 88 -26 27 0 | 106 106 0 2807 0
FEB-26 5300 P 0 0 0 0 0 | 0 0 0 110 -31 26 0 | 146 124 0 18 0
FEB-26 5400 P 0 0 0 0 0 | 0 0 0 137 -37 26 0 | 173 170 0 30 0
FEB-26 5500 P 0 0 0 0 0 | 0 0 0 169 -44 25 0 | 234 210 0 65 0
FEB-26 5600 P 0 0 0 0 0 | 0 0 0 210 -52 25 0 | 311 309 0 30 0
FEB-26 5700 P 0 0 0 0 0 | 0 0 0 259 -60 25 0 | 297 297 0 90 0
FEB-26 5800 P 0 0 0 0 0 | 0 0 0 317 -71 25 0 | 0 0 0 0 0
FEB-26 5900 P 0 0 0 0 0 | 0 0 0 383 -76 25 0 | 0 0 0 0 0
FEB-26 6000 P 0 0 0 0 0 | 0 0 0 454 -80 25 0 | 0 0 0 0 0
FEB-26 6100 P 0 0 0 0 0 | 0 0 0 530 -84 26 0 | 0 0 0 0 0
FEB-26 6200 P 0 0 0 0 0 | 0 0 0 610 -87 26 0 | 0 0 0 0 0
FEB-26 6300 P 0 0 0 0 0 | 0 0 0 694 -89 27 0 | 0 0 0 0 0
FEB-26 6400 P 0 0 0 0 0 | 0 0 0 780 -92 27 0 | 0 0 0 0 0
FEB-26 6500 P 0 0 0 0 0 | 0 0 0 869 -93 27 0 | 0 0 0 0 0
FEB-26 6600 P 0 0 0 0 0 | 0 0 0 960 -95 28 0 | 0 0 0 0 0
FEB-26 6700 P 0 0 0 0 0 | 0 0 0 1052 -97 28 0 | 0 0 0 0 0
FEB-26 6800 P 0 0 0 0 0 | 0 0 0 1146 -98 28 0 | 0 0 0 0 0
FEB-26 6900 P 0 0 0 0 0 | 0 0 0 1241 -99 29 0 | 0 0 0 0 0
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 1337 -99 29 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 1434 -100 29 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1532 -100 30 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 1629 -101 30 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1728 -100 31 0 | 0 0 0 0 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 1826 -101 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4045 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 51 9744 +51
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 2193 +100 38 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2143 +99 37 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2093 +99 36 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2044 +99 36 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1994 +99 35 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1945 +99 36 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1895 +98 35 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1846 +98 35 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1797 +98 35 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1748 +97 34 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1699 +97 34 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1650 +96 34 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1602 +96 34 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1554 +96 34 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1505 +95 33 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1457 +94 33 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1410 +94 33 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1362 +93 32 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1315 +92 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1268 +91 32 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1222 +91 32 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1176 +90 32 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1130 +89 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1085 +88 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1040 +86 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 996 +85 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 952 +84 30 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 909 +82 30 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 867 +81 30 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 825 +79 30 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 784 +78 29 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 704 +74 29 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 628 +70 28 0 | 0 0 0 800 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 555 +66 28 0 | 0 0 0 1700 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 486 +69 27 0 | 614 614 0 30 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 411 +52 26 0 | 546 546 0 3 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 355 +46 26 0 | 936 520 0 3700 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 305 +40 26 0 | 382 265 0 782 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 261 +34 26 900 | 510 438 900 10885 +900
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 223 +28 26 0 | 495 448 0 1726 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 193 +26 26 0 | 449 208 0 3892 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 166 +22 27 9800 | 518 196 9800 32753 +2901
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 143 +20 27 900 | 0 0 900 8385 +200
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 123 +17 27 0 | 780 152 0 22 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 105 +15 28 0 | 157 156 0 414 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 90 +13 28 0 | 590 83 0 5658 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 78 +12 28 0 | 565 101 0 6450 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 67 +11 29 0 | 343 343 0 31152 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 57 +9 29 0 | 175 80 0 3014 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 49 +8 29 0 | 304 160 0 20 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 42 +6 30 0 | 355 306 0 155 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 37 +6 30 0 | 0 0 0 3010 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 32 +5 30 0 | 184 113 0 313 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 28 +4 31 0 | 138 126 0 3015 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 25 +5 31 0 | 173 114 0 720 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 22 +4 32 0 | 295 256 0 10 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 19 +4 32 0 | 313 249 0 1120 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 16 +3 32 0 | 291 124 0 15 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 14 +2 32 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 13 +3 33 0 | 112 89 0 12 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 11 +2 33 0 | 115 76 0 1142 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 10 +3 33 0 | 106 46 0 35 0
TOTAL CALL 0 | TOTAL CALL 11600 | TOTAL CALL 11600 120950 +4001
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 0 35 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 2 -2 34 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 3 -2 34 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 5 -2 35 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 6 -2 35 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 7 -3 34 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 8 -3 34 0 | 0 0 0 285 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 9 -4 34 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 11 -4 34 0 | 48 29 0 62 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 13 -4 34 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 15 -5 34 0 | 39 37 0 1039 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 17 -5 33 0 | 42 41 0 26 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 19 -6 33 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 22 -7 33 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 25 -8 33 0 | 131 131 0 7 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 28 -9 32 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 32 -9 32 0 | 150 55 0 509 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 36 -10 32 0 | 77 77 0 13 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 40 -12 32 0 | 86 86 0 305 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 45 -12 31 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 50 -12 31 0 | 79 79 0 13 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 55 -13 31 0 | 85 83 0 39 0
MAR-26 4800 P 0 0 0 0 0 | 59 60 59 60 -15 30 10090 | 92 59 10090 32502 +4037
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 66 -17 30 0 | 96 96 0 1 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 74 -18 30 0 | 104 87 0 87 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 82 -20 29 0 | 140 103 0 89 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 90 -22 29 0 | 581 109 0 3980 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 110 -25 29 0 | 296 120 0 926 0
MAR-26 5200 P 0 0 0 0 0 | 148 148 148 133 -29 28 12 | 330 114 12 5253 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 159 -33 27 0 | 191 146 0 1136 0
MAR-26 5400 P 0 0 0 0 0 | 212 214 212 189 -39 27 36 | 214 212 36 36 +36
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 224 -47 26 6700 | 474 270 6700 8019 +5575
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 267 -54 26 0 | 290 290 0 3955 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 318 -58 26 0 | 574 571 0 705 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 374 -59 26 0 | 548 548 0 207 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 436 -64 26 0 | 360 360 0 610 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 508 -74 27 0 | 0 0 0 720 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 580 -77 27 0 | 0 0 0 100 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 656 -80 27 0 | 446 446 0 3826 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 735 -83 28 0 | 494 492 0 2 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 818 -84 28 0 | 522 505 0 470 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 902 -87 28 0 | 615 523 0 18 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 989 -88 29 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1078 -89 29 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1168 -91 29 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1260 -92 30 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1353 -92 30 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1447 -93 30 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1541 -95 30 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1637 -95 31 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1733 -96 31 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1830 -96 31 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1927 -97 32 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2025 -97 32 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2123 -97 32 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2221 -98 32 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2320 -97 33 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2418 -98 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 16838 | TOTAL PUT 16838 64940 +9648
| MONTH PUT/CALL RATIO 1.45
| MONTH TOTAL 28438 185890 +13649
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 3406 +94 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3306 +94 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3206 +93 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3107 +94 39 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3007 +94 38 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2907 +93 36 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2808 +93 37 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2709 +93 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2610 +93 36 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2511 +93 36 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2413 +93 36 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2315 +92 35 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2218 +92 35 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2121 +91 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2025 +90 34 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1930 +89 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1835 +88 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1742 +87 33 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1696 +86 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1650 +85 33 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1605 +85 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1560 +84 33 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1515 +83 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1471 +83 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1427 +82 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1383 +80 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1340 +80 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1298 +79 32 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1255 +77 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1214 +77 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1173 +76 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1132 +74 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1092 +73 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1053 +72 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1014 +70 30 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 976 +69 30 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 939 +68 30 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 902 +67 30 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 830 +64 30 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 761 +60 29 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 696 +58 29 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 633 +65 29 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 565 +51 28 0 | 0 0 0 143 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 512 +45 28 0 | 537 537 0 26 0
JUN-26 5700 C 0 0 0 0 0 | 459 466 451 464 +45 28 75 | 466 451 75 75 +75
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 419 +39 28 0 | 0 0 0 7555 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 378 +37 28 0 | 690 690 0 853 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 341 +33 28 0 | 644 644 0 7700 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 308 +30 28 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 277 +26 28 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 250 +24 28 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 225 +21 28 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 203 +19 28 0 | 0 0 0 9859 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 183 +18 29 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 165 +16 29 0 | 0 0 0 1950 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 148 +14 29 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 135 +13 29 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 123 +12 29 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 112 +11 30 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 102 +11 30 0 | 0 0 0 1300 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 93 +11 30 0 | 0 0 0 650 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 84 +10 30 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 76 +9 30 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 68 +10 30 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 60 +8 30 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 54 +7 31 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 48 +6 31 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 44 +6 31 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 39 +5 31 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 36 +5 31 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 29 +4 31 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 24 +4 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 20 +4 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 16 +3 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 13 +2 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 11 +2 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 9 +2 33 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 8 +2 33 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 7 +2 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 75 | TOTAL CALL 75 30126 +75
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 45 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 2 -1 37 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 3 -1 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 7 -1 36 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 9 -2 35 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 12 -2 35 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 15 -3 35 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 19 -4 34 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 24 -5 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 29 -6 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 36 -7 33 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 40 -8 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 44 -9 33 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 49 -9 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 54 -10 33 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 59 -11 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 65 -13 32 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 73 -13 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 79 -14 32 0 | 249 249 0 10 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 87 -14 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 94 -15 32 0 | 279 279 0 10 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 101 -15 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 108 -16 31 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 115 -18 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 124 -19 31 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 132 -20 30 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 143 -21 30 7000 | 0 0 7000 7000 +7000
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 153 -23 30 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 165 -24 30 0 | 0 0 0 1000 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 177 -25 30 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 190 -27 30 0 | 0 0 0 9259 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 217 -30 29 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 248 -32 29 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 281 -37 28 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 324 324 324 317 -45 28 15 | 324 324 15 15 +15
JUN-26 5500 P 0 0 0 0 0 | 369 369 359 360 -48 28 57 | 369 359 57 757 +57
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 407 -52 28 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 458 -57 28 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 513 -62 28 0 | 513 501 0 101 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 577 -61 28 0 | 0 0 0 700 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 641 -64 28 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 708 -67 28 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 778 -69 28 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 850 -71 29 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 926 -72 29 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1003 -74 29 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1082 -76 29 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1164 -77 29 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1247 -79 29 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1332 -80 29 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1418 -81 29 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1506 -82 30 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1594 -84 30 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1684 -84 30 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1775 -85 30 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1867 -86 30 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1960 -86 30 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2054 -86 30 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2148 -87 31 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2242 -88 31 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2338 -88 31 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2433 -89 31 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2530 -89 31 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2723 -90 31 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2918 -90 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3114 -90 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3310 -91 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3507 -92 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3705 -92 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3903 -92 33 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4102 -92 33 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4301 -92 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7072 | TOTAL PUT 7072 20782 +7072
| MONTH PUT/CALL RATIO 94.29
| MONTH TOTAL 7147 50908 +7147
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 1566 +91 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 1525 +91 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1483 +89 32 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1443 +89 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1403 +88 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1363 +86 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1324 +85 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1285 +84 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1247 +83 31 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1209 +81 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1172 +80 31 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1136 +79 31 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1100 +78 30 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1064 +76 30 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1030 +75 30 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 962 +72 30 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 897 +69 30 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 834 +66 30 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 773 +75 29 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 698 +52 28 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 647 +50 28 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 598 +46 28 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 553 +43 28 0 | 0 0 0 0 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 512 +43 28 0 | 826 816 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 469 +35 28 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 433 +32 28 0 | 727 727 0 26 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 400 +30 28 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 372 +31 28 0 | 642 642 0 27 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 343 +30 28 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 315 +27 28 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 293 +23 29 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 270 +22 29 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 250 +23 29 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 231 +22 29 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 214 +21 29 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 198 +17 29 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 183 +18 29 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 170 +14 30 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 158 +17 30 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 146 +12 30 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 135 +14 30 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 122 +10 30 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 112 +9 30 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 103 +8 30 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 95 +8 30 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 88 +7 30 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 0 111 -17 32 0 | 0 0 0 0 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 123 -14 32 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 132 -13 32 0 | 0 0 0 0 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 140 -15 32 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 148 -18 31 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 158 -16 31 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 167 -21 31 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 177 -22 31 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 187 -23 31 0 | 0 0 0 1000 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 199 -22 30 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 211 -24 30 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 224 -24 30 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 237 -27 30 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 252 -27 30 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 266 -29 30 0 | 0 0 0 0 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 298 -31 29 0 | 0 0 0 0 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 331 -36 29 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 368 -40 29 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 409 -45 29 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 454 -50 29 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 502 -53 29 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 554 -53 29 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 608 -55 29 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 662 -63 28 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 724 -66 28 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 788 -69 29 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 855 -71 29 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 924 -73 29 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 995 -75 29 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1068 -78 29 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1143 -80 29 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1220 -81 29 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1299 -83 29 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1379 -84 29 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1461 -86 29 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1544 -87 29 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1628 -89 29 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1714 -90 30 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1801 -91 30 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1888 -92 30 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 1977 -93 30 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2067 -94 30 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2157 -95 30 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2248 -96 30 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2340 -96 30 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2433 -97 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1005 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1556 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 3173 +104 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3074 +103 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2975 +103 31 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2877 +102 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2780 +102 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2683 +102 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2586 +100 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2491 +100 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2396 +99 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2303 +98 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2211 +97 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2120 +96 30 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2030 +94 30 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1942 +93 30 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1856 +92 30 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1771 +90 30 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1688 +88 30 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1607 +85 30 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1568 +85 30 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1529 +84 30 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1490 +83 30 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1452 +82 30 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 1414 +81 30 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1377 +79 30 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 1341 +79 30 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1305 +78 30 0 | 0 0 0 0 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 1269 +76 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1235 +75 30 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 1201 +74 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1167 +73 30 0 | 0 0 0 0 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 1134 +71 29 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1102 +71 29 0 | 0 0 0 0 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 1039 +68 29 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 978 +65 29 0 | 0 0 0 0 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 920 +63 29 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 864 +45 29 0 | 0 0 0 0 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 816 +55 29 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 768 +49 29 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 720 +51 29 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 674 +48 29 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 631 +45 29 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 591 +43 29 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 553 +40 29 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 518 +38 29 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 485 +33 29 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 454 +34 29 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 425 +33 29 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 398 +43 29 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 360 +29 29 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 335 +27 29 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 312 +26 29 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 290 +24 29 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 251 +21 29 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 217 +19 29 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 187 +16 29 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 161 +14 29 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 138 +12 29 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 119 +11 29 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 102 +9 29 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 87 +7 29 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 75 +7 29 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 64 +6 29 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 55 +5 29 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 47 +4 29 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 40 +3 29 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 34 +3 29 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 29 +2 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 3 0 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 7 -2 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 10 -2 31 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 13 -2 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 16 -4 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 21 -4 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 26 -5 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 33 -6 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 41 -7 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 50 -8 30 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 60 -10 30 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 72 -11 30 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 86 -12 30 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 101 -14 30 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 118 -16 30 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 137 -19 30 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 148 -19 30 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 159 -20 30 0 | 0 0 0 0 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 170 -21 30 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 182 -22 30 0 | 0 0 0 0 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 194 -23 30 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 207 -25 30 0 | 0 0 0 0 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 221 -25 30 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 235 -26 30 0 | 0 0 0 0 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 249 -28 30 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 265 -27 30 0 | 0 0 0 0 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 284 -23 30 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 300 -27 30 0 | 0 0 0 0 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 315 -25 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 331 -27 29 0 | 0 0 0 0 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 366 -29 29 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 403 -34 29 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 444 -39 29 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 486 -42 29 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 532 -45 29 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 580 -47 29 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 630 -51 28 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 684 -66 28 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 752 -58 29 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 812 -61 29 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 875 -63 29 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 939 -65 29 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1005 -68 29 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1074 -69 29 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1144 -71 29 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1216 -73 29 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1290 -75 29 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1365 -77 29 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1442 -78 29 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1520 -80 29 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1681 -83 29 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1847 -85 29 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2017 -88 29 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2191 -90 29 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2368 -92 29 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2549 -93 29 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2732 -95 29 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2917 -97 29 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3105 -97 29 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3294 -98 29 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3485 -99 29 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3677 -100 29 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3870 -101 29 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4064 -101 29 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4259 -102 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 2588 +97 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2498 +95 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2410 +95 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2323 +93 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2237 +92 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2153 +90 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2070 +88 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1989 +86 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1910 +85 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1832 +83 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1757 +82 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1683 +80 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1610 +77 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1540 +76 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1472 +74 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1405 +72 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1340 +69 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1278 +68 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1158 +63 29 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1046 +59 29 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 942 +55 29 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 845 +51 29 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 763 +46 29 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 689 +43 29 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 621 +39 29 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 560 +36 29 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 504 +32 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 454 +30 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 409 +27 29 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 368 +25 29 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 331 +22 29 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 298 +20 29 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 268 +18 29 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 241 +16 29 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 217 +15 29 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 195 +13 29 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 176 +12 30 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 158 +10 30 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 143 +10 30 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 129 +9 30 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 116 +8 30 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 105 +7 30 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 95 +7 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-27 3300 P 0 0 0 0 0 | 0 0 0 56 -8 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 66 -10 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 78 -10 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 91 -12 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 105 -13 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 121 -15 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 138 -17 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 157 -19 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 178 -20 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 200 -22 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 225 -23 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 251 -25 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 278 -28 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 308 -29 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 340 -31 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 373 -33 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 408 -36 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 446 -37 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 526 -42 29 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 614 -46 29 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 710 -50 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 813 -54 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 931 -59 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1057 -62 29 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1189 -66 29 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1328 -69 29 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1472 -73 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1622 -75 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1777 -78 29 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1936 -80 29 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2099 -83 29 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2266 -85 29 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2436 -87 29 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2609 -89 29 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2785 -90 29 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2963 -92 29 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3144 -93 30 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3326 -95 30 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3511 -95 30 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3697 -96 30 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3884 -97 30 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4073 -98 30 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4263 -98 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
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 2197 +87 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2120 +86 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2044 +84 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1970 +82 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1898 +81 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1827 +79 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1758 +78 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1690 +75 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1624 +73 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1560 +72 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1498 +70 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1437 +68 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1320 +64 29 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1210 +60 29 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1107 +57 29 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1009 +52 29 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 930 +49 29 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 856 +45 29 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 789 +42 29 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 727 +39 29 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 670 +36 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 618 +34 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 570 +31 29 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 527 +30 30 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 487 +28 30 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 450 +25 30 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 416 +23 30 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 385 +21 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 198 -20 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 221 -21 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 245 -23 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 271 -25 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 299 -26 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 328 -28 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 359 -29 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 391 -32 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 425 -34 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 461 -35 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 499 -37 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 538 -39 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 621 -43 29 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 711 -47 29 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 808 -50 29 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 910 -55 29 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1031 -58 29 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1157 -62 29 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1290 -65 29 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1428 -68 29 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1571 -71 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1719 -73 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1871 -76 29 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2028 -77 30 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2188 -79 30 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2351 -82 30 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2517 -84 30 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2686 -86 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
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 2013 +84 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1945 +82 30 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1879 +81 30 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1814 +80 30 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1751 +79 30 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1689 +77 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1628 +75 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1570 +74 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1456 +70 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 1349 +68 29 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 1247 +64 29 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 1151 +61 29 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 1060 +45 29 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 987 +42 29 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 920 +40 29 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 857 +36 29 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 800 +34 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
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 376 -23 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 408 -25 30 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 442 -26 30 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 477 -27 30 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 514 -28 30 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 552 -30 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 591 -32 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 633 -33 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 719 -37 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 812 -39 29 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 910 -43 29 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1014 -46 29 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1123 -62 29 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1250 -65 29 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1383 -67 29 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1520 -71 29 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 1663 -73 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
MARKET PUT/CALL RATIO 1.48
MARKET TOTAL 45535 469554 +20086
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED