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 6485 40 35 39 33 34615 +9
P MAR-26 5500 3700 176 29 0 0 14484 +23
C MAR-26 6700 3000 39 31 0 0 33446 -12
C MAR-26 6100 1500 122 29 0 0 33952 -27
C MAR-26 6500 230 57 31 67 55 7177 -16
P FEB-26 5600 200 136 26 138 118 293 +23
P JUN-26 5500 200 324 29 0 0 12786 +28
C DEC-26 7000 200 307 31 0 0 200 -24
P FEB-26 5100 100 30 31 29 29 284 +6
P MAR-26 5600 75 215 28 214 197 4530 +28
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 JAN 2026, MONDAY 20 JAN 2026, TUESDAY
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
FEB-26 4300 C 0 0 0 0 0 | 0 0 0 1387 -84 37 0 | 0 0 0 0 0
FEB-26 4350 C 0 0 0 0 0 | 0 0 0 1338 -83 39 0 | 0 0 0 0 0
FEB-26 4400 C 0 0 0 0 0 | 0 0 0 1288 -83 38 0 | 0 0 0 0 0
FEB-26 4450 C 0 0 0 0 0 | 0 0 0 1239 -83 38 0 | 0 0 0 0 0
FEB-26 4500 C 0 0 0 0 0 | 0 0 0 1189 -83 37 0 | 0 0 0 0 0
FEB-26 4550 C 0 0 0 0 0 | 0 0 0 1140 -82 37 0 | 0 0 0 0 0
FEB-26 4600 C 0 0 0 0 0 | 0 0 0 1091 -82 36 0 | 0 0 0 0 0
FEB-26 4650 C 0 0 0 0 0 | 0 0 0 1042 -82 36 0 | 0 0 0 0 0
FEB-26 4700 C 0 0 0 0 0 | 0 0 0 993 -82 35 0 | 0 0 0 0 0
FEB-26 4750 C 0 0 0 0 0 | 0 0 0 945 -81 35 0 | 0 0 0 0 0
FEB-26 4800 C 0 0 0 0 0 | 0 0 0 897 -80 35 0 | 0 0 0 0 0
FEB-26 4850 C 0 0 0 0 0 | 0 0 0 849 -80 34 0 | 0 0 0 0 0
FEB-26 4900 C 0 0 0 0 0 | 0 0 0 801 -80 33 0 | 0 0 0 0 0
FEB-26 4950 C 0 0 0 0 0 | 0 0 0 754 -79 33 0 | 0 0 0 0 0
FEB-26 5000 C 0 0 0 0 0 | 0 0 0 708 -78 33 0 | 0 0 0 0 0
FEB-26 5100 C 0 0 0 0 0 | 0 0 0 616 -77 31 0 | 0 0 0 0 0
FEB-26 5200 C 0 0 0 0 0 | 0 0 0 528 -75 31 0 | 0 0 0 0 0
FEB-26 5300 C 0 0 0 0 0 | 0 0 0 444 -72 30 0 | 0 0 0 0 0
FEB-26 5400 C 0 0 0 0 0 | 0 0 0 360 -74 28 0 | 322 297 0 40 0
FEB-26 5500 C 0 0 0 0 0 | 0 0 0 287 -65 27 0 | 284 197 0 14 0
FEB-26 5600 C 0 0 0 0 0 | 0 0 0 222 -59 26 0 | 274 169 0 29 0
FEB-26 5700 C 0 0 0 0 0 | 181 181 168 168 -52 26 40 | 324 162 40 120 +37
FEB-26 5800 C 0 0 0 0 0 | 144 144 125 125 -43 26 12 | 272 125 12 281 +9
FEB-26 5900 C 0 0 0 0 0 | 0 0 0 94 -33 26 0 | 310 93 0 32 0
FEB-26 6000 C 0 0 0 0 0 | 78 78 78 70 -27 27 10 | 185 78 10 1140 0
FEB-26 6100 C 0 0 0 0 0 | 0 0 0 51 -23 27 0 | 161 77 0 2485 0
FEB-26 6200 C 0 0 0 0 0 | 0 0 0 38 -17 28 0 | 134 65 0 2623 0
FEB-26 6300 C 0 0 0 0 0 | 0 0 0 27 -15 28 0 | 99 47 0 2215 0
FEB-26 6400 C 0 0 0 0 0 | 0 0 0 20 -11 29 0 | 87 37 0 4084 0
FEB-26 6500 C 0 0 0 0 0 | 0 0 0 15 -9 30 0 | 67 33 0 3237 0
FEB-26 6600 C 0 0 0 0 0 | 0 0 0 11 -7 30 0 | 48 28 0 356 0
FEB-26 6700 C 0 0 0 0 0 | 0 0 0 8 -6 31 0 | 43 32 0 2193 0
FEB-26 6800 C 0 0 0 0 0 | 0 0 0 6 -4 31 0 | 35 35 0 364 0
FEB-26 6900 C 0 0 0 0 0 | 0 0 0 5 -3 33 0 | 0 0 0 0 0
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 3 -3 32 0 | 0 0 0 200 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 2 -3 32 0 | 8 8 0 34 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1 -3 31 0 | 0 0 0 300 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 95 95 0 7 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 58 58 0 10 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 75 12 0 60 0
TOTAL CALL 0 | TOTAL CALL 62 | TOTAL CALL 62 19824 +46
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 1 0 37 0 | 0 0 0 0 0
FEB-26 4350 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
FEB-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-26 4450 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 0 0 0 0 0
FEB-26 4500 P 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 0 0 0 0 0
FEB-26 4550 P 0 0 0 0 0 | 0 0 0 4 +2 37 0 | 0 0 0 0 0
FEB-26 4600 P 0 0 0 0 0 | 0 0 0 5 +2 36 0 | 0 0 0 0 0
FEB-26 4650 P 0 0 0 0 0 | 0 0 0 6 +2 36 0 | 0 0 0 0 0
FEB-26 4700 P 0 0 0 0 0 | 0 0 0 8 +3 36 0 | 0 0 0 0 0
FEB-26 4750 P 0 0 0 0 0 | 0 0 0 9 +3 35 0 | 0 0 0 0 0
FEB-26 4800 P 0 0 0 0 0 | 0 0 0 11 +3 35 0 | 0 0 0 0 0
FEB-26 4850 P 0 0 0 0 0 | 0 0 0 13 +4 34 0 | 48 48 0 53 0
FEB-26 4900 P 0 0 0 0 0 | 0 0 0 16 +5 34 0 | 133 39 0 988 0
FEB-26 4950 P 0 0 0 0 0 | 18 18 18 19 +5 33 1 | 36 18 1 55 0
FEB-26 5000 P 0 0 0 0 0 | 0 0 0 22 +6 33 0 | 88 21 0 190 0
FEB-26 5100 P 0 0 0 0 0 | 29 29 29 30 +6 31 100 | 66 26 100 284 -50
FEB-26 5200 P 0 0 0 0 0 | 34 34 34 41 +7 30 1 | 106 31 1 5515 0
FEB-26 5300 P 0 0 0 0 0 | 0 0 0 56 +11 29 0 | 146 31 0 206 0
FEB-26 5400 P 0 0 0 0 0 | 0 0 0 77 +15 28 0 | 211 48 0 804 0
FEB-26 5500 P 0 0 0 0 0 | 0 0 0 103 +18 27 0 | 234 55 0 373 0
FEB-26 5600 P 0 0 0 0 0 | 128 138 118 136 +23 26 200 | 311 88 200 293 +100
FEB-26 5700 P 0 0 0 0 0 | 150 150 150 182 +32 26 10 | 325 100 10 2335 0
FEB-26 5800 P 0 0 0 0 0 | 0 0 0 239 +40 26 0 | 299 137 0 183 0
FEB-26 5900 P 0 0 0 0 0 | 293 293 293 306 +48 26 10 | 293 184 10 90 -10
FEB-26 6000 P 0 0 0 0 0 | 0 0 0 386 +61 27 0 | 265 230 0 159 0
FEB-26 6100 P 0 0 0 0 0 | 0 0 0 467 +61 28 0 | 330 290 0 87 0
FEB-26 6200 P 0 0 0 0 0 | 0 0 0 553 +66 28 0 | 0 0 0 0 0
FEB-26 6300 P 0 0 0 0 0 | 0 0 0 642 +69 29 0 | 0 0 0 0 0
FEB-26 6400 P 0 0 0 0 0 | 0 0 0 734 +72 29 0 | 0 0 0 0 0
FEB-26 6500 P 0 0 0 0 0 | 0 0 0 829 +75 30 0 | 0 0 0 0 0
FEB-26 6600 P 0 0 0 0 0 | 0 0 0 925 +77 30 0 | 0 0 0 0 0
FEB-26 6700 P 0 0 0 0 0 | 0 0 0 1022 +79 31 0 | 0 0 0 0 0
FEB-26 6800 P 0 0 0 0 0 | 0 0 0 1120 +80 31 0 | 0 0 0 0 0
FEB-26 6900 P 0 0 0 0 0 | 0 0 0 1218 +81 31 0 | 0 0 0 0 0
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 1317 +81 32 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 1416 +82 32 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1516 +83 34 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 1615 +83 33 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1715 +83 34 0 | 0 0 0 0 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 1815 +84 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 322 | TOTAL PUT 322 11615 +40
| MONTH PUT/CALL RATIO 5.19
| MONTH TOTAL 384 31439 +86
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 2197 -83 45 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2147 -83 44 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2097 -83 43 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2047 -84 41 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1997 -84 40 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1948 -83 42 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1898 -83 41 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1848 -83 40 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1799 -83 41 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1749 -83 40 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1700 -82 40 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1651 -82 40 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1602 -81 40 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1553 -81 39 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1504 -81 39 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1455 -81 38 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1406 -81 38 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1358 -80 38 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1310 -79 37 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1262 -79 37 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1214 -79 36 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1167 -78 36 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1119 -78 36 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1073 -77 35 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1026 -77 35 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 981 -75 35 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 935 -75 34 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 890 -75 34 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 846 -74 34 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 802 -73 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 759 -72 33 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 675 -70 32 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 595 -68 32 0 | 0 0 0 800 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 518 -66 31 0 | 0 0 0 1700 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 445 -64 30 0 | 614 414 0 54 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 369 -69 28 0 | 546 546 0 3 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 310 -54 28 0 | 936 245 0 3196 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 258 -48 28 0 | 382 185 0 1263 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 214 -43 28 0 | 510 186 0 11111 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 176 -37 28 0 | 495 130 0 1808 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 147 -31 29 0 | 449 128 0 9355 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 122 -27 29 1500 | 518 112 1500 33952 0
MAR-26 6200 C 0 0 0 0 0 | 113 113 113 101 -24 29 41 | 170 90 41 8990 +41
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 83 -21 30 0 | 780 72 0 1915 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 69 -18 30 0 | 157 127 0 1014 0
MAR-26 6500 C 0 0 0 0 0 | 67 67 55 57 -16 31 230 | 590 46 230 7177 +115
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 47 -14 31 0 | 565 46 0 6450 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 39 -12 31 3000 | 343 44 3000 33446 -176
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 32 -10 32 0 | 175 40 0 3914 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 28 -7 33 0 | 304 160 0 20 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 23 -7 33 0 | 355 68 0 555 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 19 -7 33 0 | 0 0 0 3010 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 16 -6 34 0 | 184 113 0 313 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 13 -6 34 0 | 138 126 0 4205 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 11 -5 34 0 | 173 114 0 720 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 9 -4 35 0 | 295 256 0 10 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 8 -3 35 0 | 313 249 0 1520 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 7 -3 36 0 | 291 124 0 15 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 6 -2 36 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 5 -2 37 0 | 112 10 0 24 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 4 -2 37 0 | 115 76 0 1142 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 3 -2 36 0 | 106 46 0 35 0
TOTAL CALL 0 | TOTAL CALL 4771 | TOTAL CALL 4771 137734 -20
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 3 +2 40 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 4 +3 40 0 | 0 0 0 285 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 5 +3 40 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 6 +3 40 0 | 48 22 0 83 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 7 +3 39 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 8 +3 39 0 | 39 37 0 1039 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 9 +3 38 0 | 42 41 0 26 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 11 +4 38 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 12 +4 38 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 14 +4 37 0 | 131 131 0 7 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 16 +5 37 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 18 +5 36 0 | 150 55 0 509 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 21 +6 36 0 | 77 52 0 49 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 24 +6 36 0 | 86 52 0 370 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 28 +7 36 0 | 60 56 0 26 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 31 +7 35 0 | 79 50 0 246 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 36 +9 35 0 | 85 64 0 52 0
MAR-26 4800 P 0 0 0 0 0 | 33 39 33 40 +9 35 6485 | 92 32 6485 34615 +5013
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 44 +8 34 0 | 96 96 0 1 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 49 +8 33 0 | 104 87 0 387 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 55 +9 33 0 | 140 51 0 123 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 61 +10 33 0 | 581 48 0 4380 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 77 +14 32 0 | 296 59 0 1546 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 96 +16 31 0 | 330 79 0 8553 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 118 +18 30 0 | 220 85 0 5348 0
MAR-26 5400 P 0 0 0 0 0 | 119 119 119 145 +20 30 14 | 214 102 14 1842 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 176 +23 29 3700 | 474 133 3700 14484 +2400
MAR-26 5600 P 0 0 0 0 0 | 214 214 197 215 +28 28 75 | 290 159 75 4530 +75
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 263 +36 28 0 | 574 196 0 1128 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 318 +40 28 0 | 548 215 0 2589 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 386 +52 29 0 | 499 250 0 2496 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 455 +52 29 0 | 365 320 0 722 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 530 +56 29 0 | 0 0 0 100 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 608 +59 30 0 | 446 446 0 3826 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 690 +62 30 0 | 494 492 0 2 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 775 +65 31 0 | 522 505 0 470 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 863 +68 31 0 | 615 523 0 18 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 952 +70 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1044 +72 32 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1137 +73 32 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1231 +75 32 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1326 +76 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1422 +76 33 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1519 +78 33 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1617 +79 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1715 +80 34 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1813 +80 35 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1911 +80 35 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2010 +81 35 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2109 +81 35 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2208 +81 36 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2308 +82 37 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2407 +82 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10274 | TOTAL PUT 10274 89852 +7488
| MONTH PUT/CALL RATIO 2.15
| MONTH TOTAL 15045 227586 +7468
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-26 4350 C 0 0 0 0 0 | 0 0 0 1381 -86 36 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 1334 -86 36 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 1287 -86 36 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 1241 -85 35 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 1195 -84 35 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 1149 -84 35 0 | 0 0 0 0 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 1104 -84 34 0 | 0 0 0 0 0
APR-26 4700 C 0 0 0 0 0 | 0 0 0 1060 -82 34 0 | 0 0 0 0 0
APR-26 4750 C 0 0 0 0 0 | 0 0 0 1016 -81 34 0 | 0 0 0 0 0
APR-26 4800 C 0 0 0 0 0 | 0 0 0 972 -81 34 0 | 0 0 0 0 0
APR-26 4850 C 0 0 0 0 0 | 0 0 0 929 -80 33 0 | 0 0 0 0 0
APR-26 4900 C 0 0 0 0 0 | 0 0 0 887 -79 33 0 | 0 0 0 0 0
APR-26 4950 C 0 0 0 0 0 | 0 0 0 845 -78 33 0 | 0 0 0 0 0
APR-26 5000 C 0 0 0 0 0 | 0 0 0 804 -77 32 0 | 0 0 0 0 0
APR-26 5100 C 0 0 0 0 0 | 0 0 0 724 -75 32 0 | 0 0 0 0 0
APR-26 5200 C 0 0 0 0 0 | 0 0 0 647 -73 31 0 | 0 0 0 0 0
APR-26 5300 C 0 0 0 0 0 | 0 0 0 574 -70 31 0 | 0 0 0 0 0
APR-26 5400 C 0 0 0 0 0 | 0 0 0 504 -68 30 0 | 0 0 0 0 0
APR-26 5500 C 0 0 0 0 0 | 0 0 0 429 -74 28 0 | 0 0 0 0 0
APR-26 5600 C 0 0 0 0 0 | 0 0 0 372 -54 28 0 | 0 0 0 0 0
APR-26 5700 C 0 0 0 0 0 | 0 0 0 321 -49 28 0 | 0 0 0 0 0
APR-26 5800 C 0 0 0 0 0 | 0 0 0 275 -45 28 0 | 0 0 0 0 0
APR-26 5900 C 0 0 0 0 0 | 0 0 0 236 -41 28 0 | 0 0 0 1040 0
APR-26 6000 C 0 0 0 0 0 | 0 0 0 201 -37 28 0 | 0 0 0 0 0
APR-26 6100 C 0 0 0 0 0 | 0 0 0 172 -33 28 0 | 247 245 0 760 0
APR-26 6200 C 0 0 0 0 0 | 0 0 0 148 -29 29 0 | 233 233 0 797 0
APR-26 6300 C 0 0 0 0 0 | 0 0 0 126 -27 29 0 | 0 0 0 0 0
APR-26 6400 C 0 0 0 0 0 | 0 0 0 108 -23 29 0 | 155 155 0 1800 0
APR-26 6500 C 0 0 0 0 0 | 0 0 0 92 -21 30 0 | 178 135 0 505 0
APR-26 6600 C 0 0 0 0 0 | 0 0 0 78 -19 30 0 | 104 104 0 47 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 67 -16 30 0 | 0 0 0 760 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 58 -14 31 0 | 0 0 0 0 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 50 -13 31 0 | 0 0 0 0 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 43 -12 31 0 | 85 85 0 2004 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 36 -11 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7713 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
APR-26 4350 P 0 0 0 0 0 | 0 0 0 26 +6 36 0 | 0 0 0 0 0
APR-26 4400 P 0 0 0 0 0 | 0 0 0 29 +6 36 0 | 0 0 0 0 0
APR-26 4450 P 0 0 0 0 0 | 0 0 0 33 +7 36 0 | 0 0 0 0 0
APR-26 4500 P 0 0 0 0 0 | 0 0 0 37 +7 36 0 | 0 0 0 0 0
APR-26 4550 P 0 0 0 0 0 | 0 0 0 41 +8 35 0 | 0 0 0 0 0
APR-26 4600 P 0 0 0 0 0 | 0 0 0 46 +9 35 0 | 0 0 0 0 0
APR-26 4650 P 0 0 0 0 0 | 0 0 0 49 +7 34 0 | 0 0 0 0 0
APR-26 4700 P 0 0 0 0 0 | 0 0 0 54 +7 34 0 | 0 0 0 0 0
APR-26 4750 P 0 0 0 0 0 | 0 0 0 59 +7 34 0 | 0 0 0 0 0
APR-26 4800 P 0 0 0 0 0 | 0 0 0 65 +9 33 0 | 0 0 0 0 0
APR-26 4850 P 0 0 0 0 0 | 0 0 0 72 +11 33 0 | 0 0 0 0 0
APR-26 4900 P 0 0 0 0 0 | 0 0 0 79 +12 33 0 | 0 0 0 0 0
APR-26 4950 P 0 0 0 0 0 | 0 0 0 87 +13 32 0 | 0 0 0 0 0
APR-26 5000 P 0 0 0 0 0 | 0 0 0 96 +14 32 0 | 0 0 0 0 0
APR-26 5100 P 0 0 0 0 0 | 0 0 0 115 +16 31 0 | 0 0 0 0 0
APR-26 5200 P 0 0 0 0 0 | 0 0 0 138 +19 31 0 | 0 0 0 0 0
APR-26 5300 P 0 0 0 0 0 | 0 0 0 163 +20 30 0 | 0 0 0 0 0
APR-26 5400 P 0 0 0 0 0 | 0 0 0 193 +23 29 0 | 150 150 0 797 0
APR-26 5500 P 0 0 0 0 0 | 0 0 0 226 +26 29 0 | 0 0 0 0 0
APR-26 5600 P 0 0 0 0 0 | 0 0 0 267 +31 28 0 | 0 0 0 0 0
APR-26 5700 P 0 0 0 0 0 | 311 311 311 316 +35 28 1 | 311 311 1 1 +1
APR-26 5800 P 0 0 0 0 0 | 0 0 0 371 +40 28 0 | 0 0 0 0 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 435 +48 29 0 | 343 343 0 3 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 502 +54 29 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 573 +58 29 0 | 0 0 0 0 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 647 +61 29 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 725 +65 29 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 806 +68 30 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 889 +70 30 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 975 +72 30 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1063 +75 30 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1153 +77 31 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 1244 +79 31 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 1337 +81 31 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 1430 +81 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 801 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 8514 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 1179 -76 33 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 1136 -75 33 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 1092 -75 33 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 1050 -74 33 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 1008 -73 33 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 967 -72 32 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 926 -71 32 0 | 0 0 0 0 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 886 -70 32 0 | 0 0 0 0 0
MAY-26 5000 C 0 0 0 0 0 | 0 0 0 847 -69 32 0 | 0 0 0 0 0
MAY-26 5100 C 0 0 0 0 0 | 0 0 0 771 -66 31 0 | 0 0 0 0 0
MAY-26 5200 C 0 0 0 0 0 | 0 0 0 697 -65 31 0 | 0 0 0 0 0
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 627 -62 31 0 | 0 0 0 0 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 561 -59 30 0 | 0 0 0 0 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 499 -55 30 0 | 0 0 0 0 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 440 -52 29 0 | 0 0 0 0 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 393 -41 30 0 | 0 0 0 0 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 346 -33 29 0 | 0 0 0 0 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 304 -34 29 0 | 0 0 0 0 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 267 -33 29 0 | 0 0 0 0 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 234 -32 29 0 | 0 0 0 0 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 206 -29 30 0 | 0 0 0 0 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 180 -28 30 0 | 0 0 0 0 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 158 -26 30 0 | 0 0 0 0 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 140 -22 30 0 | 0 0 0 0 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 123 -20 31 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 109 -17 31 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 97 -14 31 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 86 -12 32 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 77 -9 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 63 +8 34 0 | 0 0 0 0 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 70 +9 34 0 | 0 0 0 0 0
MAY-26 4700 P 0 0 0 0 0 | 0 0 0 77 +10 33 0 | 0 0 0 0 0
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 83 +9 33 0 | 0 0 0 0 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 89 +8 32 0 | 0 0 0 0 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 96 +7 32 0 | 0 0 0 0 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 105 +8 32 0 | 0 0 0 0 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 115 +9 32 0 | 0 0 0 0 0
MAY-26 5000 P 0 0 0 0 0 | 0 0 0 125 +9 31 0 | 0 0 0 0 0
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 148 +11 31 0 | 0 0 0 0 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 174 +12 30 0 | 0 0 0 0 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 203 +14 30 0 | 0 0 0 0 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 236 +16 30 0 | 0 0 0 0 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 272 +18 29 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 312 +20 29 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 360 +26 28 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 414 +35 28 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 473 +35 28 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 551 +51 30 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 620 +54 30 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 692 +57 30 0 | 0 0 0 0 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 767 +59 30 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 845 +61 30 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 925 +63 31 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1008 +65 31 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1092 +66 31 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1179 +68 31 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1267 +69 31 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 1356 +70 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3419 -84 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3319 -84 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3219 -84 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3119 -84 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3020 -83 42 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2920 -84 40 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2820 -84 39 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2721 -83 40 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2621 -84 38 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2522 -83 38 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2423 -83 37 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2325 -83 37 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2227 -82 37 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2129 -82 36 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2032 -82 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1936 -81 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1841 -80 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1746 -80 35 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1699 -80 35 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1653 -79 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1606 -79 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1561 -78 35 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1515 -77 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1470 -77 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1425 -76 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1380 -76 34 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1336 -76 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1293 -75 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1250 -74 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1207 -74 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1165 -73 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1124 -72 33 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1083 -71 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1042 -71 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1003 -70 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 963 -70 32 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 925 -69 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 887 -68 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 814 -66 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 743 -64 31 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 676 -62 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 611 -60 30 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 541 -67 29 0 | 0 0 0 143 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 487 -55 29 0 | 537 385 0 43 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 438 -51 29 0 | 466 400 0 1085 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 392 -48 29 0 | 0 0 0 7555 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 351 -44 29 0 | 690 303 0 893 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 314 -42 29 0 | 644 644 0 7700 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 281 -38 29 0 | 348 343 0 800 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 251 -35 29 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 225 -32 29 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 202 -29 30 0 | 0 0 0 2500 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 181 -27 30 0 | 0 0 0 20914 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 162 -26 30 0 | 0 0 0 2770 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 144 -25 30 0 | 0 0 0 4720 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 130 -22 31 0 | 140 140 0 23 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 116 -21 31 0 | 0 0 0 5000 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 105 -18 31 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 94 -18 31 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 85 -16 31 0 | 0 0 0 3800 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 77 -16 32 0 | 0 0 0 650 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 70 -15 32 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 62 -15 32 0 | 0 0 0 1010 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 56 -14 32 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 48 -16 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 43 -13 32 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 39 -12 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 35 -11 33 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 31 -11 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 28 -10 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 23 -8 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 18 -8 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 15 -7 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 12 -6 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 10 -5 35 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 8 -5 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 7 -4 35 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 6 -3 36 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 5 -3 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 59621 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 51 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 3 +1 38 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 4 +1 37 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 6 +1 37 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 8 +2 37 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 10 +2 36 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 13 +2 36 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 17 +3 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 22 +4 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 27 +4 35 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 30 +4 35 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 34 +5 35 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 37 +5 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 42 +6 35 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 46 +7 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 51 +7 34 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 58 +10 34 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 63 +8 34 0 | 249 249 0 10 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 69 +8 34 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 76 +9 34 0 | 279 86 0 231 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 83 +10 33 0 | 102 97 0 74 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 89 +9 33 0 | 110 108 0 2026 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 96 +9 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 103 +9 32 0 | 124 124 0 10 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 111 +11 32 0 | 126 125 0 1060 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 120 +12 32 0 | 134 96 0 8415 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 130 +14 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 140 +14 31 0 | 157 157 0 1010 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 151 +15 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 163 +16 31 0 | 0 0 0 11069 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 189 +18 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 217 +19 30 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 249 +21 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 284 +24 30 0 | 324 324 0 15 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 324 +28 29 200 | 369 256 200 12786 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 370 +32 29 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 414 415 414 421 +35 29 18 | 415 414 18 1018 +18
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 475 +39 29 0 | 513 501 0 401 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 534 +42 29 0 | 453 453 0 701 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 602 +61 30 0 | 510 510 0 1 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 670 +48 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 740 +50 30 0 | 595 595 0 1 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 813 +51 30 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 889 +54 30 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 967 +55 30 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1048 +58 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1130 +59 31 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1214 +60 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1300 +62 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1387 +63 31 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1476 +64 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1566 +66 31 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1657 +67 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1749 +68 32 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1841 +68 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1935 +70 32 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2029 +70 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2124 +71 32 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2220 +72 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2316 +73 33 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2412 +73 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2509 +74 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2704 +76 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2899 +76 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3096 +77 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3293 +78 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3491 +79 35 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3689 +79 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3888 +80 35 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4087 +81 36 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4286 +81 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 218 | TOTAL PUT 218 40758 +18
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 218 100379 +18
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 1542 -72 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 1500 -72 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1458 -72 32 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1417 -71 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1376 -71 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1336 -70 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1296 -70 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1257 -69 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1219 -68 32 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1181 -67 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1144 -66 31 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1107 -66 31 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1071 -65 31 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1035 -65 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1000 -64 31 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 932 -63 31 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 867 -61 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 804 -60 30 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 745 -57 30 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 691 -53 30 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 638 -55 30 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 588 -53 30 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 542 -51 30 0 | 0 0 0 0 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 500 -46 30 0 | 826 816 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 460 -45 30 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 424 -42 30 0 | 727 727 0 26 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 389 -39 30 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 361 -36 30 0 | 642 642 0 27 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 333 -33 30 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 307 -31 30 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 282 -31 30 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 260 -29 31 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 240 -27 31 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 222 -26 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 205 -28 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 189 -27 31 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 178 -18 32 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 165 -21 32 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 150 -19 32 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 139 -19 32 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 132 -15 32 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 123 -13 32 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 114 -13 33 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 105 -13 33 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 98 -12 33 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 91 -11 33 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 93 +10 32 0 | 0 0 0 0 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 104 +13 33 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 112 +11 32 0 | 0 0 0 0 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 121 +11 32 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 129 +10 32 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 141 +12 32 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 146 +8 32 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 157 +11 32 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 168 +13 31 0 | 142 138 0 1005 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 179 +14 31 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 190 +14 31 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 202 +15 31 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 215 +16 31 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 229 +17 31 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 244 +18 30 0 | 0 0 0 0 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 275 +19 30 0 | 0 0 0 0 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 309 +21 30 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 345 +22 30 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 384 +24 30 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 428 +28 29 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 476 +33 29 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 526 +35 29 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 581 +37 29 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 645 +46 30 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 706 +34 30 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 770 +35 30 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 847 +46 30 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 917 +48 30 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 989 +49 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1064 +52 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1140 +53 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1218 +55 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1298 +57 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1379 +58 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1462 +59 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1546 +61 32 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1631 +62 32 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1718 +63 32 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1805 +64 32 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1894 +65 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 1983 +66 32 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2074 +68 32 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2165 +69 33 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2256 +69 33 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2349 +70 33 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2442 +71 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1010 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1561 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 3199 -83 34 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3101 -82 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3002 -83 34 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2904 -83 34 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2807 -82 34 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2710 -82 34 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2614 -82 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2519 -81 33 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2424 -81 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2331 -81 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2239 -80 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2147 -80 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2058 -79 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1969 -79 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1882 -78 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1797 -77 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1714 -76 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1632 -75 32 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1592 -74 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1552 -74 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1513 -73 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1474 -73 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 1436 -72 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1398 -72 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 1361 -71 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1325 -70 31 0 | 0 0 0 0 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 1289 -69 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1253 -69 31 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 1218 -68 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1184 -67 31 0 | 0 0 0 0 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 1150 -66 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1117 -65 31 0 | 0 0 0 0 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 1052 -64 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 989 -63 31 0 | 0 0 0 0 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 929 -61 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 872 -58 30 0 | 0 0 0 0 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 815 -58 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 763 -53 30 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 718 -50 30 0 | 0 0 0 1000 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 672 -48 30 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 628 -47 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 588 -44 30 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 549 -43 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 513 -42 30 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 480 -39 30 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 449 -38 30 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 425 -31 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 398 -29 31 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 367 -34 30 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 349 -24 31 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 327 -26 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 307 -24 31 200 | 0 0 200 200 +200
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 287 -24 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 270 -22 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 238 -20 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 210 -18 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 186 -16 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 165 -13 32 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 149 -11 33 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 133 -13 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 119 -11 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 106 -10 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 95 -9 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 85 -9 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 77 -7 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 69 -7 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 62 -7 35 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 56 -6 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 200 | TOTAL CALL 200 1200 +200
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 34 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 6 0 34 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 8 0 34 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 11 +1 34 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 14 +1 34 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 18 +1 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 23 +2 33 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 28 +2 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 35 +2 33 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 43 +3 33 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 51 +3 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 62 +4 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 73 +4 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 86 +5 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 101 +6 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 118 +7 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 136 +8 32 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 150 +13 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 161 +10 32 0 | 0 0 0 0 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 170 +8 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 179 +8 32 0 | 0 0 0 0 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 189 +8 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 200 +9 31 0 | 0 0 0 0 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 211 +10 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 223 +11 31 0 | 0 0 0 0 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 235 +10 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 249 +12 31 0 | 0 0 0 0 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 264 +15 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 279 +15 31 0 | 0 0 0 0 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 295 +16 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 311 +17 30 0 | 0 0 0 600 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 345 +18 30 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 383 +21 30 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 420 +21 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 463 +25 30 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 508 +28 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 556 +30 30 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 606 +30 29 0 | 0 0 0 1000 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 660 +30 29 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 735 +54 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 794 +45 30 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 854 +43 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 920 +45 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 988 +46 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1059 +49 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1131 +50 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1204 +51 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1280 +53 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1357 +55 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1435 +56 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1515 +57 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 1596 +58 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1678 +59 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1846 +62 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2018 +64 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2194 +66 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2372 +67 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2553 +68 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2737 +70 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2923 +72 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3110 +73 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3299 +74 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3489 +74 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3681 +76 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3873 +76 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4066 +76 35 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4260 +77 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1600 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 200 2800 +200
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 2602 -81 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2513 -80 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2425 -79 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2338 -79 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2252 -79 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2168 -79 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2086 -77 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2005 -77 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1926 -76 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1848 -75 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1772 -75 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1698 -74 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1626 -72 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1555 -72 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1487 -70 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1420 -69 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1355 -68 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1292 -67 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1171 -64 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1067 -50 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 965 -47 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 871 -44 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 787 -41 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 711 -38 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 642 -36 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 581 -33 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 524 -32 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 475 -30 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 435 -24 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 395 -22 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 360 -20 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 328 -19 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 298 -19 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 273 -16 32 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 249 -17 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 228 -15 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 209 -15 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 192 -13 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 177 -12 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 162 -12 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 150 -11 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 136 -9 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 126 -8 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 59 +2 33 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 72 +3 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 84 +3 33 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 98 +4 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 113 +5 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 129 +5 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 147 +5 33 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 167 +7 33 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 183 +6 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 201 +6 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 222 +7 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 248 +10 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 274 +10 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 303 +11 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 333 +12 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 366 +14 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 400 +15 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 435 +15 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 512 +18 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 597 +21 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 690 +25 29 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 796 +29 29 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 911 +31 29 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1061 +45 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1195 +47 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1336 +50 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1483 +53 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1634 +55 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1791 +58 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1951 +59 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2116 +61 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2284 +63 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2455 +65 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2629 +66 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2805 +67 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2984 +68 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3165 +70 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3348 +71 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3532 +72 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3718 +73 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3905 +73 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4093 +74 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4283 +75 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 2191 -75 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2114 -74 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2038 -73 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1964 -73 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1892 -72 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1822 -70 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1754 -69 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1687 -68 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1622 -66 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1559 -65 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1497 -64 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1437 -64 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1323 -61 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1216 -58 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1116 -55 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1022 -53 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 934 -51 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 861 -47 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 793 -45 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 731 -42 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 674 -40 30 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 621 -38 30 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 573 -36 30 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 529 -34 30 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 489 -32 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 452 -30 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 418 -29 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 387 -27 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 0 185 +9 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 208 +10 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 232 +11 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 258 +11 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 286 +12 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 316 +14 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 348 +15 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 381 +16 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 416 +18 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 453 +19 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 491 +20 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 531 +20 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 617 +23 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 710 +26 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 810 +29 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 916 +31 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1028 +33 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1155 +37 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1287 +39 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1425 +42 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1568 +44 30 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1715 +46 30 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1867 +48 30 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2023 +50 30 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2183 +52 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2346 +54 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2512 +55 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2681 +57 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 2026 -71 32 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1958 -70 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1892 -69 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1827 -68 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1764 -67 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1702 -66 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1642 -65 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1583 -64 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1470 -62 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 1363 -59 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 1262 -57 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 1166 -54 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 1075 -52 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 1002 -50 30 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 935 -47 30 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 872 -46 30 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 814 -43 30 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 760 -42 30 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 711 -39 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 0 382 +14 32 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 414 +15 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 448 +16 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 483 +17 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 520 +18 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 558 +19 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 598 +20 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 639 +21 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 726 +23 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 819 +26 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 918 +28 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1022 +31 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1131 +33 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1258 +35 30 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1391 +38 30 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1528 +39 30 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 1670 +42 30 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 1816 +43 30 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 1967 +46 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 2.14
MARKET TOTAL 15848 372279 +7773
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED