HANG SENG TECH INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-26 6500 3000 139 31 0 0 18474 -49
P JUN-26 5000 3000 191 32 0 0 12265 +45
P MAR-26 5000 1217 73 34 82 66 3821 +32
C JUN-26 6600 800 123 31 0 0 6270 -45
P MAR-26 5300 402 141 31 131 131 5348 +54
C JUN-26 6100 400 221 31 0 0 1200 -73
C JUN-26 7100 400 71 33 0 0 400 -26
P JUN-26 4650 400 113 33 0 0 400 +27
P JUN-26 4900 400 164 32 0 0 1740 +39
C FEB-26 6400 300 3 31 7 7 4967 -10
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
30 JAN 2026, FRIDAY 02 FEB 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-26 4300 C 0 0 0 0 0 | 0 0 0 1234 -205 49 0 | 0 0 0 0 0
FEB-26 4350 C 0 0 0 0 0 | 0 0 0 1184 -206 47 0 | 0 0 0 0 0
FEB-26 4400 C 0 0 0 0 0 | 0 0 0 1135 -205 48 0 | 0 0 0 0 0
FEB-26 4450 C 0 0 0 0 0 | 0 0 0 1085 -205 45 0 | 0 0 0 0 0
FEB-26 4500 C 0 0 0 0 0 | 0 0 0 1036 -204 45 0 | 0 0 0 0 0
FEB-26 4550 C 0 0 0 0 0 | 0 0 0 987 -203 45 0 | 0 0 0 0 0
FEB-26 4600 C 0 0 0 0 0 | 0 0 0 938 -203 44 0 | 0 0 0 0 0
FEB-26 4650 C 0 0 0 0 0 | 0 0 0 889 -202 43 0 | 0 0 0 0 0
FEB-26 4700 C 0 0 0 0 0 | 0 0 0 840 -201 42 0 | 0 0 0 0 0
FEB-26 4750 C 0 0 0 0 0 | 0 0 0 792 -200 41 0 | 0 0 0 0 0
FEB-26 4800 C 0 0 0 0 0 | 0 0 0 744 -199 41 0 | 0 0 0 0 0
FEB-26 4850 C 0 0 0 0 0 | 0 0 0 696 -198 39 0 | 0 0 0 0 0
FEB-26 4900 C 0 0 0 0 0 | 0 0 0 649 -196 39 0 | 0 0 0 0 0
FEB-26 4950 C 0 0 0 0 0 | 0 0 0 602 -194 38 0 | 0 0 0 0 0
FEB-26 5000 C 0 0 0 0 0 | 0 0 0 556 -192 37 0 | 0 0 0 0 0
FEB-26 5100 C 0 0 0 0 0 | 0 0 0 466 -187 35 0 | 0 0 0 0 0
FEB-26 5200 C 0 0 0 0 0 | 0 0 0 379 -180 34 0 | 0 0 0 0 0
FEB-26 5300 C 0 0 0 0 0 | 0 0 0 292 -177 30 0 | 0 0 0 0 0
FEB-26 5400 C 0 0 0 0 0 | 0 0 0 220 -163 29 0 | 322 297 0 40 0
FEB-26 5500 C 0 0 0 0 0 | 157 165 145 158 -141 28 290 | 284 145 290 282 +268
FEB-26 5600 C 0 0 0 0 0 | 110 110 110 110 -116 28 38 | 274 110 38 80 +38
FEB-26 5700 C 0 0 0 0 0 | 121 121 107 76 -89 29 79 | 324 107 79 446 +24
FEB-26 5800 C 0 0 0 0 0 | 72 72 47 50 -66 29 251 | 272 47 251 585 -3
FEB-26 5900 C 0 0 0 0 0 | 31 31 31 32 -50 29 5 | 310 31 5 189 -5
FEB-26 6000 C 0 0 0 0 0 | 30 30 22 22 -35 30 56 | 185 22 56 1250 -30
FEB-26 6100 C 0 0 0 0 0 | 20 20 20 13 -26 30 1 | 161 20 1 4615 -2300
FEB-26 6200 C 0 0 0 0 0 | 11 11 11 8 -19 30 20 | 134 11 20 2744 0
FEB-26 6300 C 0 0 0 0 0 | 0 0 0 5 -14 31 0 | 99 20 0 2316 0
FEB-26 6400 C 0 0 0 0 0 | 7 7 7 3 -10 31 300 | 87 7 300 4967 -300
FEB-26 6500 C 0 0 0 0 0 | 0 0 0 2 -7 32 0 | 67 33 0 3137 0
FEB-26 6600 C 0 0 0 0 0 | 0 0 0 1 -5 32 0 | 48 9 0 753 0
FEB-26 6700 C 0 0 0 0 0 | 0 0 0 1 -3 34 0 | 43 16 0 2136 0
FEB-26 6800 C 0 0 0 0 0 | 4 4 4 1 -2 37 4 | 35 4 4 388 -4
FEB-26 6900 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 9 9 0 23 0
FEB-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 11 7 0 275 0
FEB-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 9 8 0 123 0
FEB-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 300 0
FEB-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 95 95 0 7 0
FEB-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 58 4 0 14 0
FEB-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 75 12 0 60 0
TOTAL CALL 0 | TOTAL CALL 1044 | TOTAL CALL 1044 24730 -2312
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 45 0 | 0 0 0 0 0
FEB-26 4350 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
FEB-26 4400 P 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 0 0 0 0 0
FEB-26 4450 P 0 0 0 0 0 | 0 0 0 3 +2 45 0 | 0 0 0 0 0
FEB-26 4500 P 0 0 0 0 0 | 0 0 0 4 +3 45 0 | 0 0 0 0 0
FEB-26 4550 P 0 0 0 0 0 | 0 0 0 5 +4 45 0 | 0 0 0 0 0
FEB-26 4600 P 0 0 0 0 0 | 0 0 0 6 +5 44 0 | 0 0 0 0 0
FEB-26 4650 P 0 0 0 0 0 | 0 0 0 7 +6 43 0 | 0 0 0 0 0
FEB-26 4700 P 0 0 0 0 0 | 0 0 0 9 +7 43 0 | 0 0 0 0 0
FEB-26 4750 P 0 0 0 0 0 | 0 0 0 10 +7 41 0 | 0 0 0 0 0
FEB-26 4800 P 0 0 0 0 0 | 0 0 0 12 +8 41 0 | 0 0 0 0 0
FEB-26 4850 P 0 0 0 0 0 | 0 0 0 14 +9 39 0 | 48 48 0 53 0
FEB-26 4900 P 0 0 0 0 0 | 0 0 0 17 +11 39 0 | 133 39 0 988 0
FEB-26 4950 P 0 0 0 0 0 | 0 0 0 21 +13 38 0 | 36 18 0 55 0
FEB-26 5000 P 0 0 0 0 0 | 28 28 28 24 +15 37 90 | 88 21 90 278 +88
FEB-26 5100 P 0 0 0 0 0 | 29 29 29 33 +19 35 2 | 66 13 2 282 -2
FEB-26 5200 P 0 0 0 0 0 | 29 39 29 46 +25 33 57 | 106 17 57 7281 +53
FEB-26 5300 P 0 0 0 0 0 | 62 65 62 64 +35 31 52 | 146 21 52 214 +3
FEB-26 5400 P 0 0 0 0 0 | 78 78 63 90 +48 30 238 | 211 30 238 1066 +107
FEB-26 5500 P 0 0 0 0 0 | 110 146 110 128 +67 29 244 | 234 34 244 699 +173
FEB-26 5600 P 0 0 0 0 0 | 214 214 213 179 +92 28 7 | 311 51 7 1624 +1
FEB-26 5700 P 0 0 0 0 0 | 215 285 215 244 +120 29 3 | 325 94 3 1390 0
FEB-26 5800 P 0 0 0 0 0 | 336 338 336 319 +143 29 20 | 338 120 20 718 +20
FEB-26 5900 P 0 0 0 0 0 | 430 430 430 401 +161 29 5 | 430 162 5 321 -5
FEB-26 6000 P 0 0 0 0 0 | 0 0 0 489 +174 30 0 | 295 222 0 248 0
FEB-26 6100 P 0 0 0 0 0 | 0 0 0 581 +179 30 0 | 330 290 0 87 0
FEB-26 6200 P 0 0 0 0 0 | 0 0 0 676 +187 30 0 | 0 0 0 0 0
FEB-26 6300 P 0 0 0 0 0 | 0 0 0 772 +193 30 0 | 0 0 0 0 0
FEB-26 6400 P 0 0 0 0 0 | 0 0 0 870 +197 29 0 | 0 0 0 0 0
FEB-26 6500 P 0 0 0 0 0 | 0 0 0 969 +200 29 0 | 0 0 0 0 0
FEB-26 6600 P 0 0 0 0 0 | 0 0 0 1069 +203 32 0 | 0 0 0 0 0
FEB-26 6700 P 0 0 0 0 0 | 0 0 0 1168 +203 0 0 | 0 0 0 0 0
FEB-26 6800 P 0 0 0 0 0 | 0 0 0 1268 +205 0 0 | 0 0 0 0 0
FEB-26 6900 P 0 0 0 0 0 | 0 0 0 1368 +205 0 0 | 0 0 0 0 0
FEB-26 7000 P 0 0 0 0 0 | 0 0 0 1468 +206 0 0 | 0 0 0 0 0
FEB-26 7100 P 0 0 0 0 0 | 0 0 0 1568 +206 0 0 | 0 0 0 0 0
FEB-26 7200 P 0 0 0 0 0 | 0 0 0 1668 +207 0 0 | 0 0 0 0 0
FEB-26 7300 P 0 0 0 0 0 | 0 0 0 1768 +207 0 0 | 0 0 0 0 0
FEB-26 7400 P 0 0 0 0 0 | 0 0 0 1868 +207 0 0 | 0 0 0 0 0
FEB-26 7500 P 0 0 0 0 0 | 0 0 0 1968 +207 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 718 | TOTAL PUT 718 15304 +438
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 1762 40034 -1874
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 2044 -207 49 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1994 -207 47 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1944 -207 46 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1895 -206 48 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1845 -206 47 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1795 -206 45 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1746 -205 46 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1696 -205 45 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1647 -205 45 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1597 -205 44 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1548 -204 44 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1499 -203 43 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1450 -203 43 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1401 -202 42 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1352 -201 42 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1304 -200 42 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1255 -200 41 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1207 -198 40 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1159 -197 40 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1112 -195 40 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1064 -195 39 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1017 -193 38 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 971 -191 38 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 925 -189 38 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 879 -187 37 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 834 -185 37 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 789 -184 36 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 745 -181 36 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 702 -178 35 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 660 -175 35 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 618 -173 35 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 537 -167 34 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 460 -160 33 0 | 0 0 0 800 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 389 -152 32 0 | 0 0 0 1700 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 317 -149 30 0 | 614 414 0 54 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 260 -136 30 200 | 546 546 200 200 +197
MAR-26 5600 C 0 0 0 0 0 | 203 203 203 212 -113 30 34 | 936 203 34 3217 +34
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 171 -98 30 0 | 382 185 0 1264 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 139 -82 30 0 | 510 186 0 11096 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 112 -68 31 0 | 495 130 0 1812 0
MAR-26 6000 C 0 0 0 0 0 | 89 89 89 90 -56 31 2 | 449 89 2 9952 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 72 -48 31 0 | 518 112 0 34705 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 57 -41 32 0 | 170 90 0 10988 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 46 -34 32 0 | 780 70 0 1940 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 37 -29 33 0 | 157 127 0 1414 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 29 -25 33 0 | 590 46 0 8072 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 23 -21 33 0 | 565 46 0 6892 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 18 -19 33 0 | 343 44 0 33529 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 14 -17 34 0 | 175 40 0 3969 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 11 -14 34 0 | 304 160 0 20 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 9 -12 34 0 | 355 26 0 606 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 7 -10 35 0 | 0 0 0 3010 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 5 -9 34 0 | 184 113 0 313 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 4 -8 35 0 | 138 126 0 4205 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 3 -7 35 0 | 173 114 0 720 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 2 -6 35 0 | 295 256 0 10 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1 -6 33 0 | 313 249 0 1520 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1 -5 34 0 | 291 124 0 15 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1 -4 36 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1 -3 37 0 | 112 10 0 24 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 115 76 0 1142 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 106 46 0 35 0
TOTAL CALL 0 | TOTAL CALL 236 | TOTAL CALL 236 143241 +231
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 49 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 3 +2 43 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 4 +3 44 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 5 +4 44 0 | 0 0 0 285 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 6 +5 43 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 7 +6 43 0 | 48 22 0 83 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 8 +7 42 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 10 +8 42 0 | 39 37 0 1039 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 11 +8 42 0 | 42 41 0 26 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 13 +9 41 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 15 +10 41 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 17 +11 40 0 | 131 131 0 7 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 19 +12 40 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 22 +14 39 0 | 150 55 0 509 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 25 +15 39 0 | 77 52 0 49 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 29 +18 39 0 | 86 52 0 370 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 33 +19 38 0 | 60 56 0 26 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 37 +21 38 0 | 79 50 0 246 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 42 +23 37 0 | 85 28 0 52 0
MAR-26 4800 P 0 0 0 0 0 | 40 46 40 46 +24 36 131 | 92 31 131 34999 -16
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 51 +25 36 0 | 96 96 0 1 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 57 +27 35 0 | 104 87 0 387 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 65 +30 35 0 | 140 51 0 123 0
MAR-26 5000 P 0 0 0 0 0 | 66 82 66 73 +32 34 1217 | 581 32 1217 3821 -525
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 91 +37 33 0 | 296 59 0 1546 0
MAR-26 5200 P 0 0 0 0 0 | 100 122 99 114 +46 32 54 | 330 68 54 8502 -53
MAR-26 5300 P 0 0 0 0 0 | 131 131 131 141 +54 31 402 | 220 85 402 5348 -400
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 175 +64 30 0 | 214 102 0 1844 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 219 +79 30 200 | 474 99 200 14304 0
MAR-26 5600 P 0 0 0 0 0 | 302 302 301 270 +95 30 5 | 302 135 5 5700 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 329 +112 30 0 | 574 196 0 1128 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 400 +131 31 0 | 548 215 0 2615 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 473 +145 31 0 | 499 247 0 2629 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 550 +150 31 0 | 365 308 0 1032 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 631 +158 32 0 | 0 0 0 100 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 716 +166 32 0 | 446 446 0 3826 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 803 +171 32 0 | 494 492 0 2 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 893 +176 32 0 | 522 505 0 470 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 985 +181 32 0 | 615 523 0 18 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1079 +185 33 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1174 +188 33 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1270 +191 33 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1367 +193 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1465 +196 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1563 +197 34 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1662 +199 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1761 +201 35 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1860 +202 35 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1959 +202 35 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2059 +203 36 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2158 +203 34 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2258 +204 36 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2358 +205 37 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2458 +206 38 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2558 +206 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2009 | TOTAL PUT 2009 91087 -994
| MONTH PUT/CALL RATIO 8.51
| MONTH TOTAL 2245 234328 -763
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 1226 -198 36 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 1180 -196 36 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 1134 -195 36 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 1088 -194 36 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 1043 -192 35 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 999 -189 35 0 | 0 0 0 0 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 955 -187 35 0 | 0 0 0 0 0
APR-26 4700 C 0 0 0 0 0 | 0 0 0 911 -186 35 0 | 0 0 0 0 0
APR-26 4750 C 0 0 0 0 0 | 0 0 0 868 -183 34 0 | 0 0 0 0 0
APR-26 4800 C 0 0 0 0 0 | 0 0 0 826 -181 34 0 | 0 0 0 0 0
APR-26 4850 C 0 0 0 0 0 | 0 0 0 785 -178 34 0 | 0 0 0 0 0
APR-26 4900 C 0 0 0 0 0 | 0 0 0 744 -175 34 0 | 0 0 0 0 0
APR-26 4950 C 0 0 0 0 0 | 0 0 0 704 -172 33 0 | 0 0 0 0 0
APR-26 5000 C 0 0 0 0 0 | 0 0 0 665 -169 33 0 | 0 0 0 0 0
APR-26 5100 C 0 0 0 0 0 | 0 0 0 590 -162 33 0 | 0 0 0 0 0
APR-26 5200 C 0 0 0 0 0 | 0 0 0 518 -156 32 0 | 0 0 0 0 0
APR-26 5300 C 0 0 0 0 0 | 0 0 0 451 -148 31 0 | 0 0 0 0 0
APR-26 5400 C 0 0 0 0 0 | 0 0 0 383 -144 30 0 | 0 0 0 0 0
APR-26 5500 C 0 0 0 0 0 | 0 0 0 326 -135 30 0 | 0 0 0 0 0
APR-26 5600 C 0 0 0 0 0 | 0 0 0 278 -114 30 0 | 0 0 0 0 0
APR-26 5700 C 0 0 0 0 0 | 0 0 0 236 -102 30 0 | 0 0 0 0 0
APR-26 5800 C 0 0 0 0 0 | 0 0 0 199 -90 30 0 | 0 0 0 0 0
APR-26 5900 C 0 0 0 0 0 | 0 0 0 169 -77 30 0 | 253 253 0 1040 0
APR-26 6000 C 0 0 0 0 0 | 0 0 0 144 -66 30 0 | 0 0 0 0 0
APR-26 6100 C 0 0 0 0 0 | 0 0 0 122 -58 31 0 | 247 245 0 760 0
APR-26 6200 C 0 0 0 0 0 | 0 0 0 104 -49 31 0 | 233 233 0 797 0
APR-26 6300 C 0 0 0 0 220 | 0 0 0 88 -42 31 78 | 0 0 298 220 -220
APR-26 6400 C 0 0 0 0 0 | 0 0 0 74 -37 32 0 | 155 155 0 1800 0
APR-26 6500 C 0 0 0 0 0 | 0 0 0 63 -32 32 0 | 178 135 0 505 0
APR-26 6600 C 0 0 0 0 0 | 0 0 0 53 -28 32 0 | 104 104 0 47 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 46 -24 33 0 | 0 0 0 760 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 40 -20 33 0 | 0 0 0 0 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 34 -18 34 0 | 0 0 0 0 0
APR-26 7000 C 0 0 0 0 220 | 0 0 0 29 -16 34 78 | 85 85 298 2224 -220
APR-26 7100 C 0 0 0 0 0 | 0 0 0 24 -14 34 0 | 0 0 0 0 0
TOTAL CALL 440 | TOTAL CALL 156 | TOTAL CALL 596 8153 -440
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 27 +13 37 0 | 0 0 0 0 0
APR-26 4400 P 0 0 0 0 0 | 0 0 0 31 +14 37 0 | 0 0 0 0 0
APR-26 4450 P 0 0 0 0 0 | 0 0 0 35 +16 36 0 | 0 0 0 0 0
APR-26 4500 P 0 0 0 0 0 | 0 0 0 39 +17 36 0 | 0 0 0 0 0
APR-26 4550 P 0 0 0 0 0 | 0 0 0 45 +20 36 0 | 0 0 0 0 0
APR-26 4600 P 0 0 0 0 0 | 0 0 0 50 +21 36 0 | 0 0 0 0 0
APR-26 4650 P 0 0 0 0 0 | 0 0 0 56 +23 35 0 | 0 0 0 0 0
APR-26 4700 P 0 0 0 0 0 | 0 0 0 63 +25 35 0 | 0 0 0 0 0
APR-26 4750 P 0 0 0 0 0 | 0 0 0 69 +26 35 0 | 0 0 0 0 0
APR-26 4800 P 0 0 0 0 0 | 0 0 0 75 +27 34 0 | 0 0 0 0 0
APR-26 4850 P 0 0 0 0 0 | 0 0 0 83 +29 34 0 | 0 0 0 0 0
APR-26 4900 P 0 0 0 0 0 | 0 0 0 91 +30 33 0 | 0 0 0 0 0
APR-26 4950 P 0 0 0 0 0 | 0 0 0 101 +33 33 0 | 0 0 0 0 0
APR-26 5000 P 0 0 0 0 0 | 0 0 0 112 +38 33 0 | 0 0 0 0 0
APR-26 5100 P 0 0 0 0 0 | 0 0 0 135 +45 32 0 | 79 79 0 25 0
APR-26 5200 P 0 0 0 0 0 | 0 0 0 163 +53 31 0 | 0 0 0 0 0
APR-26 5300 P 0 0 0 0 0 | 0 0 0 195 +61 31 0 | 0 0 0 0 0
APR-26 5400 P 0 0 0 0 0 | 0 0 0 231 +69 30 0 | 150 150 0 797 0
APR-26 5500 P 0 0 0 0 0 | 0 0 0 276 +81 30 0 | 0 0 0 0 0
APR-26 5600 P 0 0 0 0 0 | 0 0 0 328 +97 30 0 | 0 0 0 0 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 385 +108 30 0 | 311 275 0 34 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 454 +126 30 0 | 0 0 0 1000 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 524 +138 31 0 | 343 343 0 3 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 598 +144 31 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 676 +152 31 0 | 0 0 0 0 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 757 +160 31 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 840 +166 32 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 926 +172 32 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1015 +177 32 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1105 +182 33 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1196 +185 33 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1289 +189 33 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 1383 +192 33 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 1478 +194 34 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 1574 +197 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1859 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 596 10012 -440
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 4550 C 0 0 0 0 0 | 0 0 0 1081 -187 34 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 1038 -185 34 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 996 -183 34 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 954 -181 34 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 913 -178 34 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 872 -176 33 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 832 -174 33 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 793 -171 33 0 | 0 0 0 0 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 754 -169 33 0 | 0 0 0 0 0
MAY-26 5000 C 0 0 0 0 0 | 0 0 0 717 -166 32 0 | 0 0 0 0 0
MAY-26 5100 C 0 0 0 0 0 | 0 0 0 644 -160 32 0 | 0 0 0 0 0
MAY-26 5200 C 0 0 0 0 0 | 0 0 0 575 -154 32 0 | 0 0 0 0 0
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 510 -146 31 0 | 0 0 0 0 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 435 -153 29 0 | 0 0 0 0 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 382 -141 29 0 | 0 0 0 0 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 334 -115 29 0 | 0 0 0 0 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 290 -106 29 0 | 0 0 0 0 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 253 -95 29 0 | 0 0 0 0 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 220 -84 30 0 | 0 0 0 0 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 192 -74 30 0 | 0 0 0 0 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 167 -66 30 0 | 0 0 0 0 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 145 -59 30 0 | 0 0 0 0 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 126 -53 31 0 | 0 0 0 0 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 109 -47 31 0 | 0 0 0 0 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 95 -42 31 0 | 0 0 0 0 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 83 -37 31 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 73 -33 32 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 63 -30 32 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 54 -28 32 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 46 -26 32 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 40 -23 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 4550 P 0 0 0 0 0 | 0 0 0 67 +21 35 0 | 0 0 0 0 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 74 +23 35 0 | 0 0 0 0 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 82 +26 34 0 | 0 0 0 0 0
MAY-26 4700 P 0 0 0 0 0 | 0 0 0 89 +26 34 0 | 0 0 0 0 0
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 97 +28 34 0 | 0 0 0 0 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 105 +28 33 0 | 0 0 0 0 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 113 +31 33 0 | 0 0 0 0 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 123 +33 32 0 | 0 0 0 0 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 134 +37 32 0 | 0 0 0 0 0
MAY-26 5000 P 0 0 0 0 0 | 0 0 0 146 +40 32 0 | 0 0 0 0 0
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 173 +47 31 0 | 0 0 0 0 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 203 +53 31 0 | 0 0 0 0 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 239 +62 31 0 | 0 0 0 0 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 279 +72 30 0 | 0 0 0 0 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 326 +85 30 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 377 +94 30 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 434 +105 30 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 494 +112 30 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 561 +123 30 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 632 +132 30 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 706 +140 31 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 783 +146 31 0 | 0 0 0 0 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 863 +153 31 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 945 +158 31 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1030 +164 31 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1117 +169 31 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1205 +173 31 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1295 +176 32 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1386 +180 32 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 1479 +183 32 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 1573 +186 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 3260 -213 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3160 -213 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3060 -213 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2960 -213 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2861 -212 43 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2761 -212 41 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2661 -213 39 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2562 -212 40 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2462 -213 38 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2363 -212 38 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2265 -211 38 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2166 -211 37 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2069 -210 38 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1971 -210 37 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1875 -208 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1779 -207 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1684 -206 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1591 -204 36 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1544 -204 35 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1499 -202 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1453 -201 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1408 -200 35 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1363 -198 35 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1318 -198 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1275 -195 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1231 -194 34 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1188 -193 34 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1146 -191 34 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1104 -189 34 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1063 -187 34 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1022 -185 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 982 -183 33 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 943 -180 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 904 -178 33 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 866 -175 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 829 -173 32 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 792 -170 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 757 -167 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 688 -161 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 622 -155 31 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 560 -147 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 495 -147 30 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 443 -136 30 0 | 0 0 0 143 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 394 -117 30 0 | 537 385 0 43 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 351 -108 30 0 | 466 400 0 1085 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 315 -97 30 0 | 0 0 0 7555 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 280 -89 30 0 | 690 303 0 893 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 247 -83 30 0 | 644 644 0 7700 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 221 -73 31 400 | 348 343 400 1200 +400
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 196 -67 31 0 | 273 265 0 2 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 175 -60 31 0 | 0 0 0 770 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 155 -55 31 0 | 0 0 0 2500 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 139 -49 31 3000 | 0 0 3000 18474 -3000
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 123 -45 31 800 | 0 0 800 6270 +800
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 109 -41 32 0 | 148 147 0 4720 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 97 -38 32 0 | 140 140 0 23 0
JUN-26 6900 C 0 0 0 0 0 | 86 86 86 88 -33 32 5 | 135 86 5 5750 -5
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 79 -30 33 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 71 -26 33 400 | 0 0 400 400 +400
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 65 -23 33 0 | 0 0 0 3800 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 57 -22 33 0 | 0 0 0 650 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 51 -20 33 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 46 -19 34 0 | 0 0 0 1260 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 39 -19 34 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 35 -17 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 31 -14 34 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 28 -12 34 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 25 -11 34 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 23 -9 35 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 20 -9 35 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 16 -8 35 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 13 -6 35 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 11 -5 36 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 9 -4 36 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 7 -4 36 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 6 -3 37 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 5 -2 37 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 4 -2 37 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 3 -2 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4605 | TOTAL CALL 4605 63253 -1405
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 52 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 50 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 45 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 41 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 5 +2 38 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 6 +2 37 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 9 +3 38 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 11 +3 37 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 15 +5 37 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 19 +6 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 24 +7 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 31 +9 36 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 34 +9 35 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 39 +11 35 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 43 +12 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 48 +13 35 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 53 +15 35 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 60 +17 35 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 66 +19 35 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 73 +19 35 0 | 249 249 0 10 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 81 +22 34 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 88 +23 34 250 | 279 86 250 260 +29
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 97 +25 34 0 | 102 97 0 74 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 104 +25 34 0 | 110 108 0 2026 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 113 +27 33 400 | 0 0 400 400 +400
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 121 +27 33 0 | 124 124 0 10 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 130 +28 33 0 | 126 125 0 1310 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 140 +31 32 0 | 134 96 0 8415 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 151 +34 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 164 +39 32 400 | 157 112 400 1740 +400
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 177 +41 32 0 | 136 119 0 110 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 191 +45 32 3000 | 147 125 3000 12265 +623
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 221 +51 31 0 | 164 160 0 24 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 255 +58 31 0 | 604 162 0 175 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 291 +64 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 333 +72 30 0 | 324 324 0 5215 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 382 +84 30 0 | 369 256 0 8310 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 435 +95 30 0 | 314 314 0 270 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 493 +105 30 0 | 415 331 0 1042 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 557 +117 30 0 | 513 379 0 441 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 624 +127 31 0 | 453 453 0 701 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 694 +131 31 0 | 510 510 0 1 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 766 +139 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 842 +146 31 0 | 595 595 0 1 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 920 +152 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1000 +157 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1082 +162 32 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1167 +167 32 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1253 +172 32 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1340 +175 32 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1429 +179 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1519 +182 33 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1610 +185 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1703 +188 33 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1796 +191 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1890 +193 33 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1984 +194 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2079 +196 34 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2175 +198 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2271 +199 34 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2368 +201 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2465 +202 34 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2563 +204 35 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2660 +204 35 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2856 +205 35 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3053 +207 35 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3251 +208 36 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3449 +209 36 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3647 +209 36 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3846 +210 37 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4045 +211 37 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4244 +211 37 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4443 +211 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4050 | TOTAL PUT 4050 44715 +1452
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 8655 107968 +47
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 1420 -188 34 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 1379 -186 34 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1339 -184 34 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1299 -183 33 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1259 -182 33 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1220 -180 33 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1182 -178 33 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1144 -176 33 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1107 -174 33 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1071 -171 33 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1035 -169 33 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 999 -168 32 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 965 -165 32 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 931 -162 32 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 897 -161 32 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 833 -155 32 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 770 -151 32 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 711 -145 31 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 645 -149 30 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 594 -140 30 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 547 -121 30 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 504 -113 30 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 463 -107 30 0 | 0 0 0 0 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 424 -101 30 0 | 826 816 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 391 -90 31 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 360 -83 31 0 | 727 727 0 26 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 328 -82 31 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 300 -80 31 0 | 642 642 0 447 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 275 -74 31 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 254 -69 31 0 | 0 0 0 2300 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 235 -62 31 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 215 -60 31 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 197 -52 31 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 182 -52 32 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 168 -46 32 0 | 0 0 0 1800 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 155 -45 32 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 144 -41 32 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 133 -38 32 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 122 -34 32 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 112 -35 33 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 100 -33 32 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 92 -34 32 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 84 -29 33 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 77 -27 33 0 | 0 0 0 420 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 71 -24 33 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 65 -23 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5491 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 0 118 +25 34 0 | 0 0 0 0 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 128 +28 34 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 138 +26 34 0 | 0 0 0 0 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 148 +28 34 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 159 +30 34 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 166 +28 33 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 173 +26 33 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 187 +31 33 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 197 +30 32 0 | 142 138 0 1005 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 213 +37 32 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 227 +41 32 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 239 +41 32 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 255 +47 32 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 268 +46 32 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 284 +48 31 0 | 0 0 0 1800 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 318 +53 31 0 | 0 0 0 0 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 360 +64 31 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 399 +67 31 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 448 +79 31 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 492 +81 31 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 547 +91 31 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 602 +96 31 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 667 +109 31 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 729 +116 31 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 792 +104 31 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 860 +110 31 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 931 +128 31 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1003 +132 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1078 +137 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1155 +142 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1234 +146 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1314 +150 32 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1396 +154 32 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1479 +157 32 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1564 +161 32 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1650 +164 32 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1737 +167 32 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1825 +170 32 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1914 +172 32 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2004 +175 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2095 +177 32 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2187 +180 32 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2279 +181 33 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2372 +183 33 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2466 +186 33 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2560 +187 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2810 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8301 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 3051 -209 36 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2953 -208 36 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2855 -207 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2757 -207 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2661 -205 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2565 -204 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2470 -203 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2375 -202 34 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2282 -200 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2190 -199 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2099 -197 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2010 -194 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1922 -192 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1835 -190 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1750 -187 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1667 -184 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1586 -181 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1506 -179 33 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1467 -177 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1429 -175 33 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 1391 -174 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1353 -173 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 1316 -171 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1280 -169 32 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 1244 -168 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1209 -166 32 0 | 0 0 0 0 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 1174 -164 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1140 -162 32 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 1106 -161 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1073 -159 32 0 | 0 0 0 0 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 1041 -157 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1009 -155 32 0 | 0 0 0 0 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 947 -152 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 887 -148 31 0 | 0 0 0 0 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 830 -144 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 771 -145 31 0 | 0 0 0 0 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 721 -139 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 672 -128 31 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 627 -117 31 0 | 0 0 0 1000 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 588 -115 31 0 | 0 0 0 0 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 549 -109 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 510 -102 31 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 476 -97 31 0 | 0 0 0 1500 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 444 -91 31 0 | 0 0 0 0 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 415 -88 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 388 -84 31 0 | 0 0 0 0 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 359 -83 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 336 -78 31 0 | 0 0 0 0 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 314 -72 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 294 -63 31 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 275 -59 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 257 -56 31 0 | 0 0 0 3400 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 240 -53 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 224 -51 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 198 -45 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 174 -41 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 153 -38 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 130 -38 32 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 113 -36 32 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 99 -35 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 87 -27 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 76 -25 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 66 -23 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 58 -20 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 51 -18 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 45 -17 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 40 -15 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 35 -14 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5900 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 5 +2 36 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 7 +3 36 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 9 +4 36 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 11 +4 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 15 +6 35 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 19 +7 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 24 +8 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 29 +9 34 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 36 +11 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 44 +12 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 53 +14 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 64 +17 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 76 +19 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 89 +21 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 104 +24 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 121 +27 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 140 +30 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 160 +32 33 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 171 +34 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 183 +36 33 0 | 0 0 0 0 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 195 +37 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 207 +38 32 0 | 0 0 0 0 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 220 +40 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 240 +48 33 0 | 0 0 0 0 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 250 +45 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 266 +48 32 0 | 0 0 0 0 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 280 +43 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 297 +47 32 0 | 0 0 0 0 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 309 +45 32 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 324 +46 32 0 | 0 0 0 0 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 342 +49 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 364 +58 32 0 | 0 0 0 600 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 398 +60 31 0 | 0 0 0 1500 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 438 +65 31 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 482 +69 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 529 +75 31 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 571 +73 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 628 +84 31 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 684 +92 31 0 | 0 0 0 1000 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 758 +112 31 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 806 +105 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 870 +87 31 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 937 +92 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1005 +119 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1075 +122 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1147 +126 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1221 +130 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1297 +135 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1374 +138 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1453 +142 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1533 +145 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1614 +148 32 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 1697 +152 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1780 +154 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1951 +160 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2125 +164 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2303 +169 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2484 +173 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2667 +177 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2853 +180 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3041 +184 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3230 +186 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3420 +188 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3612 +191 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3805 +193 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3999 +194 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4194 +196 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4389 +197 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3100 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 9000 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 2442 -201 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2353 -200 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2266 -199 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2181 -196 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2097 -194 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2015 -192 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1934 -190 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1855 -187 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1778 -185 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1703 -182 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1629 -179 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1558 -175 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1488 -172 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1420 -169 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1354 -166 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1290 -163 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1228 -159 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1168 -156 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1054 -148 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 948 -140 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 850 -131 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 769 -113 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 696 -106 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 630 -98 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 570 -91 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 516 -84 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 467 -78 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 423 -73 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 384 -67 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 348 -62 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 316 -57 32 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 288 -52 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 262 -48 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 239 -44 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 218 -41 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 199 -38 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 182 -35 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 166 -33 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 153 -30 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 140 -28 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 129 -26 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 119 -24 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 109 -23 34 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 66 +11 33 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 77 +12 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 90 +13 33 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 105 +16 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 121 +18 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 139 +20 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 158 +22 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 179 +25 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 202 +27 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 227 +30 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 253 +33 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 282 +37 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 312 +40 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 344 +43 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 378 +46 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 414 +49 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 452 +53 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 492 +56 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 578 +64 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 672 +72 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 774 +81 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 893 +99 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1020 +106 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1154 +114 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1294 +121 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1440 +128 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1591 +134 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1747 +139 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1908 +145 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2072 +150 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2240 +155 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2412 +160 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2586 +164 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2763 +168 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2942 +171 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3123 +174 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3306 +177 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3490 +179 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3677 +182 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3864 +184 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4053 +186 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4243 +188 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4433 +189 34 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 2050 -188 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1976 -185 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1903 -182 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1832 -179 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1762 -177 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1695 -173 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1629 -170 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1565 -167 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1503 -164 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1443 -161 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1384 -158 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1328 -154 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1220 -147 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1118 -141 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1024 -133 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 936 -126 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 861 -113 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 793 -106 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 730 -100 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 673 -93 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 620 -88 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 572 -82 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 527 -77 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 487 -72 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 450 -67 32 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 416 -63 32 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 385 -59 32 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 356 -56 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 213 +27 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 239 +30 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 266 +33 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 295 +36 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 325 +38 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 358 +42 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 392 +45 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 428 +48 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 466 +51 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 506 +54 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 547 +57 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 591 +61 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 683 +68 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 781 +74 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 887 +82 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 999 +89 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1124 +102 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1256 +109 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1393 +115 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1536 +122 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1683 +127 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1835 +133 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1990 +138 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2150 +143 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2313 +148 32 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2479 +152 32 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2648 +156 32 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2819 +159 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1899 -176 32 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1834 -174 32 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1770 -171 32 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1708 -169 32 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1647 -166 32 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1588 -163 32 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1531 -160 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1475 -157 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 1367 -151 31 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 1265 -145 31 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 1169 -139 31 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 1078 -133 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 1004 -115 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 936 -109 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 873 -104 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 815 -98 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 760 -94 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 710 -89 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 664 -84 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 423 +40 32 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 458 +42 32 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 494 +45 32 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 532 +47 32 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 571 +50 32 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 612 +53 32 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 655 +56 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 699 +59 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 791 +65 31 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 889 +71 31 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 993 +77 31 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1102 +83 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1228 +101 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1360 +107 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1497 +112 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1639 +118 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 1784 +122 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 1934 +127 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2088 +132 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.04
MARKET TOTAL 13258 409643 -3030
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED