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 MAR-26 5200 2782 37 33 37 25 4348 -10
C JUN-26 5100 2015 295 31 287 287 2015 -11
C JUN-26 5800 2000 97 31 0 0 35263 -2
C APR-26 5200 1700 126 31 109 108 1646 -10
C MAR-26 5100 1461 64 32 83 49 1719 -17
P MAR-26 4800 1435 30 36 34 27 19182 0
P MAY-26 4500 1200 91 35 0 0 1200 +6
P MAR-26 4700 1054 18 39 23 23 5846 -1
C MAR-26 5300 1036 20 34 21 17 4580 -6
P MAR-26 4950 913 63 32 0 0 1060 -2
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 MAR 2026, WEDNESDAY 12 MAR 2026, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1526 -25 0 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1476 -25 0 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1426 -25 0 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1376 -25 0 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1326 -25 0 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1276 -25 0 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1226 -25 0 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1176 -25 0 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1126 -25 0 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1076 -25 0 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1026 -25 0 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 977 -24 60 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 927 -24 56 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 877 -25 53 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 827 -25 50 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 778 -24 52 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 728 -25 49 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 679 -24 49 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 630 -24 48 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 581 -24 46 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 533 -24 45 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 485 -24 44 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 437 -24 42 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 390 -25 41 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 345 -24 40 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 300 -25 38 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 257 -25 37 0 | 180 141 0 61 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 216 -26 36 0 | 196 131 0 24 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 174 -26 33 0 | 168 89 0 89 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 139 -24 32 0 | 174 82 0 213 0
MAR-26 5000 C 0 0 0 0 0 | 91 94 88 109 -22 32 80 | 800 47 80 2075 +80
MAR-26 5100 C 0 0 0 0 0 | 83 83 49 64 -17 32 1461 | 278 30 1461 1719 +1461
MAR-26 5200 C 0 0 0 0 0 | 32 37 25 37 -10 33 2782 | 341 17 2782 4348 +100
MAR-26 5300 C 0 0 0 0 0 | 20 21 17 20 -6 34 1036 | 163 10 1036 4580 +815
MAR-26 5400 C 0 0 0 0 0 | 11 11 11 11 -3 35 637 | 614 9 637 1348 +365
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 6 -2 36 0 | 546 8 0 8209 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 3 -1 37 0 | 936 5 0 3877 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 2 0 40 0 | 382 15 0 3592 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 510 3 0 5719 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 495 4 0 4180 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 449 2 0 9433 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 518 3 0 31540 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 170 4 0 8173 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 780 2 0 4341 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 157 127 0 1414 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 590 34 0 7572 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 565 46 0 6892 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 343 44 0 28237 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 175 8 0 4071 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 304 160 0 20 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 355 26 0 606 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 3010 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 184 113 0 313 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 138 126 0 4205 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 173 114 0 720 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 295 256 0 10 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 313 249 0 1520 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 291 124 0 15 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 112 10 0 24 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 115 76 0 1142 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 106 46 0 35 0
TOTAL CALL 0 | TOTAL CALL 5996 | TOTAL CALL 5996 153327 +2821
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 95 0 | 4 2 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 9 6 0 11 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 48 7 0 121 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 14 8 0 7 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 39 37 0 1039 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 42 12 0 85 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 2 +1 49 0 | 34 34 0 22 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 3 +1 49 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 4 +1 48 0 | 131 13 0 111 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 6 +1 48 0 | 49 19 0 43 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 7 +1 45 0 | 150 17 0 818 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 9 +1 44 0 | 77 26 0 488 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 12 +1 43 0 | 86 38 0 241 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 15 +1 41 0 | 73 24 0 91 0
MAR-26 4700 P 0 0 0 0 0 | 23 23 23 18 -1 39 1054 | 90 23 1054 5846 -57
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 23 -1 38 0 | 148 28 0 293 0
MAR-26 4800 P 0 0 0 0 0 | 27 34 27 30 0 36 1435 | 143 26 1435 19182 -1061
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 39 -1 35 0 | 153 47 0 295 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 50 -1 34 0 | 129 43 0 1068 0
MAR-26 4950 P 0 0 0 0 913 | 0 0 0 63 -2 32 0 | 189 47 913 1060 +913
MAR-26 5000 P 0 0 0 0 0 | 72 98 72 83 +1 32 123 | 581 32 123 4773 -109
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 137 +7 31 0 | 296 59 0 1489 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 210 +13 33 0 | 330 68 0 10254 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 293 +18 33 0 | 220 85 0 5239 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 385 +21 35 0 | 455 102 0 2351 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 479 +22 35 0 | 474 99 0 13254 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 577 +24 37 0 | 303 135 0 5300 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 675 +24 36 0 | 574 196 0 1166 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 775 +25 40 0 | 548 215 0 2615 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 874 +25 0 0 | 499 247 0 2629 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 974 +25 0 0 | 365 308 0 1032 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1074 +25 0 0 | 0 0 0 100 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1174 +25 0 0 | 446 446 0 3826 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1274 +25 0 0 | 494 492 0 2 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1374 +25 0 0 | 522 505 0 470 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1474 +25 0 0 | 615 523 0 18 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1574 +25 0 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1674 +25 0 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1774 +25 0 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1874 +25 0 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1974 +25 0 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2074 +25 0 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2174 +25 0 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2274 +25 0 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2374 +25 0 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 2474 +25 0 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 2574 +25 0 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 2674 +25 0 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2774 +25 0 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2874 +25 0 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2974 +25 0 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 3074 +25 0 0 | 0 0 0 0 0
TOTAL PUT 913 | TOTAL PUT 2612 | TOTAL PUT 3525 85340 -314
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 9521 238667 +2507
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 3800 C 0 0 0 0 0 | 0 0 0 1238 -22 45 0 | 0 0 0 0 0
APR-26 3850 C 0 0 0 0 0 | 0 0 0 1189 -22 45 0 | 0 0 0 0 0
APR-26 3900 C 0 0 0 0 0 | 0 0 0 1140 -22 44 0 | 0 0 0 0 0
APR-26 3950 C 0 0 0 0 0 | 0 0 0 1092 -22 44 0 | 0 0 0 0 0
APR-26 4000 C 0 0 0 0 0 | 0 0 0 1043 -22 42 0 | 0 0 0 0 0
APR-26 4050 C 0 0 0 0 0 | 0 0 0 995 -22 42 0 | 0 0 0 0 0
APR-26 4100 C 0 0 0 0 0 | 0 0 0 948 -21 42 0 | 0 0 0 0 0
APR-26 4150 C 0 0 0 0 0 | 0 0 0 900 -21 41 0 | 0 0 0 0 0
APR-26 4200 C 0 0 0 0 0 | 0 0 0 853 -21 40 0 | 0 0 0 0 0
APR-26 4250 C 0 0 0 0 0 | 0 0 0 807 -20 40 0 | 0 0 0 0 0
APR-26 4300 C 0 0 0 0 0 | 0 0 0 760 -21 39 0 | 0 0 0 0 0
APR-26 4350 C 0 0 0 0 0 | 0 0 0 715 -21 39 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 670 -21 38 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 626 -20 37 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 582 -21 37 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 540 -20 36 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 0 0 0 498 -21 35 0 | 0 0 0 0 0
APR-26 4650 C 0 0 0 0 0 | 0 0 0 458 -20 35 0 | 0 0 0 0 0
APR-26 4700 C 0 0 0 0 0 | 0 0 0 418 -21 34 0 | 0 0 0 0 0
APR-26 4750 C 0 0 0 0 0 | 0 0 0 380 -21 34 0 | 0 0 0 0 0
APR-26 4800 C 0 0 0 0 0 | 0 0 0 343 -21 33 0 | 375 235 0 170 0
APR-26 4850 C 0 0 0 0 0 | 0 0 0 308 -21 33 0 | 196 196 0 26 0
APR-26 4900 C 0 0 0 0 0 | 0 0 0 274 -22 32 0 | 163 163 0 29 0
APR-26 4950 C 0 0 0 0 0 | 0 0 0 239 -19 31 0 | 0 0 0 0 0
APR-26 5000 C 0 0 0 0 0 | 194 216 194 212 -17 31 24 | 216 117 24 117 +24
APR-26 5100 C 0 0 0 0 0 | 0 0 0 164 -14 30 0 | 353 87 0 96 0
APR-26 5200 C 0 0 0 0 0 | 109 109 108 126 -10 31 1700 | 272 67 1700 1646 +1347
APR-26 5300 C 0 0 0 0 0 | 0 0 0 96 -8 31 0 | 238 67 0 224 0
APR-26 5400 C 0 0 0 0 0 | 0 0 0 73 -6 31 0 | 207 39 0 415 0
APR-26 5500 C 0 0 0 0 0 | 45 45 45 54 -6 31 886 | 97 35 886 6781 +747
APR-26 5600 C 0 0 0 0 0 | 0 0 0 40 -4 32 0 | 218 37 0 3600 0
APR-26 5700 C 0 0 0 0 0 | 0 0 0 30 -3 32 0 | 189 183 0 1300 0
APR-26 5800 C 0 0 0 0 0 | 0 0 0 23 -2 33 0 | 152 26 0 184 0
APR-26 5900 C 0 0 0 0 0 | 0 0 0 16 -2 33 0 | 253 31 0 1051 0
APR-26 6000 C 0 0 0 0 0 | 0 0 0 12 -1 33 0 | 107 87 0 70 0
APR-26 6100 C 0 0 0 0 0 | 0 0 0 9 -1 34 0 | 247 22 0 788 0
APR-26 6200 C 0 0 0 0 0 | 0 0 0 6 -1 34 0 | 233 59 0 847 0
APR-26 6300 C 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 0 0 0 220 0
APR-26 6400 C 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 155 155 0 1800 0
APR-26 6500 C 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 178 7 0 505 0
APR-26 6600 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 104 104 0 47 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 760 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 85 85 0 1428 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2610 | TOTAL CALL 2610 22104 +2118
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 3800 P 0 0 0 0 0 | 0 0 0 6 +1 45 0 | 0 0 0 0 0
APR-26 3850 P 0 0 0 0 0 | 0 0 0 7 +1 45 0 | 0 0 0 0 0
APR-26 3900 P 0 0 0 0 0 | 0 0 0 9 +2 45 0 | 36 36 0 22 0
APR-26 3950 P 0 0 0 0 0 | 0 0 0 10 +2 44 0 | 0 0 0 0 0
APR-26 4000 P 0 0 0 0 0 | 0 0 0 12 +2 43 0 | 0 0 0 0 0
APR-26 4050 P 0 0 0 0 0 | 0 0 0 14 +3 43 0 | 0 0 0 0 0
APR-26 4100 P 0 0 0 0 0 | 0 0 0 16 +3 42 0 | 0 0 0 0 0
APR-26 4150 P 0 0 0 0 0 | 0 0 0 19 +3 41 0 | 59 54 0 99 0
APR-26 4200 P 0 0 0 0 0 | 0 0 0 22 +3 41 0 | 56 52 0 299 0
APR-26 4250 P 0 0 0 0 0 | 0 0 0 25 +3 40 0 | 71 29 0 172 0
APR-26 4300 P 0 0 0 0 0 | 0 0 0 29 +3 39 0 | 0 0 0 0 0
APR-26 4350 P 0 0 0 0 0 | 0 0 0 33 +3 39 0 | 56 36 0 76 0
APR-26 4400 P 0 0 0 0 0 | 0 0 0 37 +1 38 0 | 65 62 0 117 0
APR-26 4450 P 0 0 0 0 0 | 0 0 0 42 0 37 0 | 48 48 0 55 0
APR-26 4500 P 0 0 0 0 0 | 56 56 49 49 +2 36 142 | 120 42 142 801 0
APR-26 4550 P 0 0 0 0 0 | 0 0 0 56 +3 36 0 | 84 84 0 20 0
APR-26 4600 P 0 0 0 0 0 | 0 0 0 64 +3 35 0 | 94 48 0 125 0
APR-26 4650 P 0 0 0 0 0 | 72 72 72 73 +3 34 52 | 103 62 52 82 +27
APR-26 4700 P 0 0 0 0 0 | 94 94 94 84 +4 34 35 | 168 69 35 81 0
APR-26 4750 P 0 0 0 0 0 | 0 0 0 95 +3 33 0 | 118 75 0 52 0
APR-26 4800 P 0 0 0 0 0 | 0 0 0 108 +3 33 0 | 248 83 0 625 0
APR-26 4850 P 0 0 0 0 0 | 121 121 119 122 +3 32 190 | 242 96 190 234 +170
APR-26 4900 P 0 0 0 0 0 | 139 139 139 139 +4 31 18 | 139 137 18 64 +18
APR-26 4950 P 0 0 0 0 0 | 0 0 0 159 +5 31 0 | 221 221 0 15 0
APR-26 5000 P 0 0 0 0 0 | 185 185 185 181 +6 31 2 | 247 152 2 577 +2
APR-26 5100 P 0 0 0 0 0 | 209 227 209 233 +9 31 35 | 278 79 35 61 +7
APR-26 5200 P 0 0 0 0 0 | 0 0 0 294 +12 31 0 | 333 187 0 378 0
APR-26 5300 P 0 0 0 0 0 | 0 0 0 367 +15 31 0 | 320 235 0 32 0
APR-26 5400 P 0 0 0 0 0 | 0 0 0 443 +17 32 0 | 150 150 0 797 0
APR-26 5500 P 0 0 0 0 0 | 0 0 0 524 +19 32 0 | 304 296 0 47 0
APR-26 5600 P 0 0 0 0 0 | 0 0 0 610 +20 32 0 | 664 660 0 100 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 698 +20 32 0 | 311 275 0 34 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 790 +21 33 0 | 0 0 0 1000 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 884 +22 33 0 | 343 343 0 3 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 979 +22 33 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 1076 +23 33 0 | 0 0 0 0 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 1174 +24 34 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 1272 +23 34 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 1371 +24 34 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1470 +24 34 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1569 +23 33 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 1669 +24 35 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 1769 +24 36 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 1868 +23 0 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 1968 +24 0 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 2068 +24 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 474 | TOTAL PUT 474 5968 +224
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 3084 28072 +2342
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 3800 C 0 0 0 0 0 | 0 0 0 1261 -21 42 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1214 -20 42 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 1166 -21 41 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 1120 -19 41 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 1073 -20 40 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 1027 -19 40 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 981 -19 39 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 936 -19 39 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 891 -19 38 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 847 -19 38 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 804 -18 38 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 761 -18 37 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 718 -18 36 0 | 0 0 0 0 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 677 -18 36 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 636 -18 36 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 596 -18 35 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 557 -18 35 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 519 -18 34 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 482 -18 34 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 446 -18 33 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 411 -19 33 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 377 -19 32 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 345 -19 32 0 | 0 0 0 0 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 308 -15 31 0 | 0 0 0 0 0
MAY-26 5000 C 0 0 0 0 0 | 0 0 0 281 -15 30 0 | 206 206 0 3 0
MAY-26 5100 C 0 0 0 0 0 | 0 0 0 232 -13 30 0 | 0 0 0 1 0
MAY-26 5200 C 0 0 0 0 0 | 0 0 0 193 -8 30 0 | 0 0 0 0 0
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 159 -7 31 0 | 220 152 0 400 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 130 -6 31 0 | 102 102 0 442 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 106 -4 31 0 | 0 0 0 0 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 86 -3 31 0 | 177 177 0 520 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 69 -2 31 0 | 0 0 0 0 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 55 -2 31 0 | 0 0 0 400 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 45 -2 32 0 | 0 0 0 0 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 37 0 32 0 | 123 123 0 14 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 29 0 32 0 | 103 30 0 61 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 23 0 33 0 | 26 25 0 704 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 18 0 33 0 | 21 21 0 56 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 14 0 33 0 | 18 18 0 56 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 11 0 33 0 | 0 0 0 0 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 9 +1 33 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 7 +1 33 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 5 0 33 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 4 0 33 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 3 0 33 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 2 0 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2657 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 3800 P 0 0 0 0 0 | 0 0 0 19 +4 42 0 | 0 0 0 0 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 22 +5 42 0 | 0 0 0 0 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 24 +4 41 0 | 0 0 0 0 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 28 +6 41 0 | 0 0 0 0 0
MAY-26 4000 P 0 0 0 0 0 | 0 0 0 32 +6 41 0 | 63 63 0 47 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 36 +6 40 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 40 +6 40 0 | 0 0 0 0 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 44 +5 39 0 | 0 0 0 0 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 48 +4 38 0 | 0 0 0 0 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 54 +4 38 0 | 0 0 0 0 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 60 +3 37 0 | 0 0 0 0 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 67 +4 37 0 | 67 57 0 57 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 74 +5 36 0 | 60 59 0 146 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 82 +5 36 0 | 69 69 0 26 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 91 +6 35 1200 | 0 0 1200 1200 +1200
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 101 +7 35 0 | 63 60 0 60 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 112 +7 34 0 | 156 69 0 20 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 123 +6 34 0 | 76 76 0 14 0
MAY-26 4700 P 0 0 0 0 0 | 0 0 0 136 +7 33 0 | 0 0 0 0 0
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 149 +6 33 0 | 0 0 0 0 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 164 +6 32 0 | 0 0 0 0 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 182 +7 32 0 | 0 0 0 0 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 202 +8 32 0 | 0 0 0 0 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 223 +9 31 0 | 0 0 0 0 0
MAY-26 5000 P 0 0 0 0 0 | 240 240 240 246 +10 31 33 | 240 240 33 33 +33
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 297 +11 31 0 | 0 0 0 0 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 356 +14 31 0 | 0 0 0 0 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 422 +18 31 0 | 0 0 0 0 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 492 +19 31 0 | 0 0 0 0 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 567 +20 31 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 647 +22 32 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 729 +23 32 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 815 +24 32 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 903 +24 32 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 994 +25 32 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1086 +25 32 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1180 +25 32 0 | 0 0 0 0 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1275 +25 32 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1372 +26 33 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1469 +26 33 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1566 +25 33 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1664 +25 33 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1763 +26 33 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1862 +26 33 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 1961 +25 33 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2060 +25 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1233 | TOTAL PUT 1233 1603 +1233
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1233 4260 +1233
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 2737 -23 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2637 -23 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2538 -22 50 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2438 -23 47 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2338 -23 45 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2239 -22 46 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2140 -22 45 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2041 -22 44 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1942 -22 43 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1844 -21 43 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1746 -21 42 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1649 -21 41 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1553 -20 41 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1458 -19 40 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1363 -19 39 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1270 -19 39 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1224 -19 38 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1179 -18 38 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 1134 -17 38 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1089 -17 37 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1045 -17 37 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1001 -17 37 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 958 -17 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 915 -17 36 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 873 -17 36 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 832 -16 35 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 791 -17 35 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 752 -16 35 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 713 -16 35 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 674 -16 34 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 637 -16 34 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 600 -16 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 565 -15 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 530 -16 33 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 496 -16 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 464 -15 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 432 -16 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 402 -15 32 0 | 0 0 0 700 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 369 -13 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 325 325 325 343 -12 31 10 | 325 325 10 610 +10
JUN-26 5100 C 0 0 0 0 0 | 287 287 287 295 -11 31 2015 | 287 287 2015 2015 +2015
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 252 -10 30 0 | 810 780 0 415 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 216 -7 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 186 -4 31 0 | 0 0 0 800 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 159 -3 31 0 | 210 153 0 5864 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 135 -3 31 0 | 537 90 0 213 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 115 -2 31 0 | 466 69 0 1650 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 97 -2 31 2000 | 105 79 2000 35263 +800
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 82 -2 31 0 | 690 63 0 3981 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 69 -2 32 0 | 644 53 0 9952 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 59 -2 32 0 | 348 35 0 2219 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 51 -1 32 0 | 273 98 0 407 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 43 -1 33 0 | 0 0 0 900 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 36 -1 33 0 | 57 57 0 2552 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 30 0 33 0 | 100 25 0 11295 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 25 0 33 0 | 40 40 0 6770 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 21 0 33 0 | 148 20 0 4720 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 17 0 33 0 | 140 140 0 31677 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 15 0 33 0 | 135 86 0 5750 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 12 0 33 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 10 0 33 0 | 0 0 0 400 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 8 0 33 0 | 0 0 0 3800 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 7 0 34 0 | 0 0 0 650 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 6 +1 34 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 5 +1 34 0 | 0 0 0 1260 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 4 +1 34 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 3 +1 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 4025 | TOTAL CALL 4025 133863 +2825
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 55 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 2 +1 46 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 3 +1 45 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 4 +1 44 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 5 +1 43 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 7 +2 43 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 9 +2 42 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 12 +2 41 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 16 +3 41 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 21 +4 40 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 26 +4 39 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 33 +4 39 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 37 +4 38 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 42 +5 38 0 | 0 0 0 0 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 47 +6 38 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 52 +6 37 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 59 +5 37 0 | 90 90 0 20 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 66 +6 37 0 | 91 91 0 20 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 73 +6 37 0 | 96 96 0 20 0
JUN-26 4200 P 0 0 0 0 0 | 81 81 81 80 +6 36 10 | 241 81 10 1590 +10
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 87 +5 36 0 | 113 79 0 56 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 94 +4 35 0 | 103 68 0 34 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 102 +4 35 0 | 91 73 0 170 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 111 +4 34 300 | 249 87 300 1078 +300
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 122 +6 34 0 | 104 94 0 55 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 133 +6 34 0 | 279 86 0 1469 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 145 +7 33 0 | 110 97 0 94 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 158 +7 33 0 | 205 108 0 2072 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 172 +7 33 0 | 167 123 0 427 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 187 +7 32 0 | 124 124 0 10 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 203 +7 32 0 | 265 125 0 1317 0
JUN-26 4800 P 0 0 0 0 0 | 225 225 225 221 +8 32 7 | 276 96 7 33139 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 240 +8 31 0 | 299 198 0 32 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 261 +9 31 0 | 338 112 0 5394 0
JUN-26 4950 P 0 0 0 0 0 | 288 288 288 284 +10 31 9 | 288 119 9 92 -9
JUN-26 5000 P 0 0 0 0 0 | 319 319 315 308 +12 31 33 | 319 125 33 8533 +24
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 360 +13 31 0 | 164 160 0 1012 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 417 +13 31 0 | 604 162 0 178 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 486 +18 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 554 +18 31 0 | 324 324 0 5860 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 627 +20 31 0 | 369 256 0 11527 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 702 +19 31 0 | 314 314 0 270 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 781 +20 32 0 | 415 331 0 1042 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 863 +21 32 0 | 513 379 0 441 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 948 +22 32 0 | 453 453 0 701 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1034 +21 32 0 | 510 510 0 1 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1123 +22 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1213 +22 32 0 | 595 595 0 1 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1305 +22 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1398 +22 32 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1492 +22 32 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1587 +22 33 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1683 +23 33 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1780 +23 33 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1877 +23 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1975 +23 33 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2073 +23 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2171 +23 33 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2270 +23 34 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2369 +24 34 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2468 +23 34 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2567 +23 34 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2666 +23 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2766 +23 35 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2865 +23 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2965 +23 35 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3065 +24 35 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3164 +23 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3364 +23 35 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3564 +23 37 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3763 +23 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3963 +23 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4163 +23 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4363 +23 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4563 +23 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4763 +23 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4963 +23 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 359 | TOTAL PUT 359 78555 +325
| MONTH PUT/CALL RATIO 0.08
| MONTH TOTAL 4384 212418 +3150
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 3800 C 0 0 0 0 0 | 0 0 0 1353 -17 36 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1310 -17 36 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1268 -17 36 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1226 -16 35 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1185 -16 35 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 1144 -16 35 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 1104 -15 35 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 1064 -16 35 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 1025 -15 34 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 986 -16 34 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 949 -15 34 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 911 -15 34 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 875 -14 34 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 839 -14 33 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 804 -14 33 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 769 -14 33 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 736 -14 33 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 703 -13 33 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 671 -13 32 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 639 -13 32 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 608 -14 32 0 | 0 0 0 300 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 579 -12 32 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 550 -12 32 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 515 -12 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 489 -13 31 0 | 400 398 0 6000 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 442 -12 31 700 | 0 0 700 700 +700
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 396 -12 30 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 353 -11 30 0 | 379 379 0 7 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 320 -8 30 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 285 -7 30 0 | 0 0 0 500 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 255 -8 30 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 228 -6 30 0 | 0 0 0 900 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 204 -6 30 0 | 183 183 0 7 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 183 -4 31 0 | 826 816 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 163 -4 31 0 | 153 136 0 12007 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 145 -4 31 0 | 727 130 0 28 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 130 -3 31 0 | 124 116 0 28 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 117 -2 31 0 | 642 99 0 448 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 105 -2 31 0 | 126 92 0 31 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 94 -2 31 0 | 118 82 0 2318 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 85 0 32 0 | 107 106 0 24 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 76 -1 32 0 | 98 95 0 24 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 67 -1 32 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 60 0 32 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 53 0 32 0 | 0 0 0 1800 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 45 0 32 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 40 0 32 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 36 +1 32 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 31 0 32 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 28 +1 32 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 25 +1 32 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 22 +1 32 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 19 +1 32 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 17 +1 32 0 | 0 0 0 420 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 15 +1 32 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 13 +1 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 700 | TOTAL CALL 700 26040 +700
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 3800 P 0 0 0 0 0 | 0 0 0 80 +5 36 0 | 0 0 0 0 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 87 +5 36 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 95 +5 36 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 103 +6 35 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 112 +6 35 0 | 0 0 0 3000 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 125 +7 36 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 135 +7 35 0 | 0 0 0 0 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 143 +7 35 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 153 +7 35 0 | 0 0 0 0 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 162 +7 34 0 | 0 0 0 0 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 173 +7 34 0 | 0 0 0 0 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 186 +7 34 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 199 +10 33 0 | 0 0 0 900 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 210 +7 33 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 224 +6 33 0 | 0 0 0 500 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 239 +6 32 0 | 285 285 0 1 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 255 +8 32 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 272 +7 32 0 | 358 358 0 31 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 289 +8 32 0 | 250 138 0 1006 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 308 +9 32 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 328 +9 31 0 | 0 0 0 300 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 349 +9 31 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 373 +10 31 700 | 0 0 700 700 +700
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 394 +10 31 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 417 +12 31 0 | 0 0 0 1900 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 468 +10 31 0 | 0 0 0 0 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 523 +11 30 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 588 +19 31 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 652 +13 31 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 719 +14 31 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 789 +15 31 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 862 +16 31 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 938 +17 31 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1015 +17 31 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1095 +18 31 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1177 +19 31 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1261 +20 31 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1346 +20 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1433 +21 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1521 +21 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1610 +21 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1701 +22 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1792 +21 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1885 +22 32 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1978 +22 32 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2072 +22 32 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2167 +22 32 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2263 +23 32 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2358 +22 32 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2455 +23 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2552 +23 32 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2649 +23 32 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2746 +23 32 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2844 +23 32 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2942 +23 32 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3040 +23 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 700 | TOTAL PUT 700 8343 +700
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 1400 34383 +1400
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 2522 -25 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2425 -25 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2329 -25 38 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2234 -25 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2140 -25 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2046 -25 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1954 -25 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1864 -24 36 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1774 -25 36 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1686 -25 36 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1600 -24 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1516 -23 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1433 -23 35 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1392 -23 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1352 -23 34 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1313 -22 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1274 -21 34 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1235 -22 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1197 -21 34 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 1160 -21 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1123 -20 34 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 1087 -20 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1051 -20 33 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 1016 -19 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 981 -19 33 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 947 -19 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 914 -18 33 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 882 -17 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 850 -17 32 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 818 -17 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 788 -16 32 0 | 0 0 0 0 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 758 -15 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 728 -15 32 0 | 0 0 0 0 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 700 -14 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 672 -14 32 0 | 628 628 0 24 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 643 -10 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 616 -8 31 0 | 0 0 0 0 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 568 -10 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 521 -10 31 0 | 0 0 0 0 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 479 -8 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 441 -7 31 0 | 0 0 0 0 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 402 -7 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 371 -3 31 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 336 -8 30 0 | 0 0 0 1000 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 309 -6 31 0 | 0 0 0 1600 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 283 -5 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 260 -4 31 0 | 0 0 0 0 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 239 -1 31 0 | 0 0 0 2500 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 219 -2 31 0 | 0 0 0 2500 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 201 0 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 185 +1 31 0 | 312 312 0 7 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 170 -1 31 0 | 290 290 0 7 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 156 -1 31 0 | 268 268 0 7 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 144 +1 31 0 | 250 250 0 7 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 132 +1 31 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 121 +2 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 112 +4 32 0 | 201 127 0 4200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 99 +4 31 0 | 187 187 0 14 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 90 +4 31 0 | 174 174 0 7 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 75 +5 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 62 +5 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 51 +4 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 42 +4 32 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 35 +4 32 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 29 +4 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 24 +4 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 20 +4 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 16 +3 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 13 +2 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 11 +3 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 9 +2 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 8 +3 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 6 +2 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 11873 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 11 0 38 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 14 0 38 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 18 0 38 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 23 0 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 29 0 37 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 35 0 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 43 0 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 53 +1 36 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 63 0 36 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 75 0 36 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 89 +1 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 105 +2 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 122 +2 35 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 131 +2 35 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 141 +2 34 0 | 0 0 0 0 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 152 +3 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 163 +4 34 0 | 0 0 0 0 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 174 -1 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 186 0 34 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 199 +4 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 212 +6 34 0 | 0 0 0 2500 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 226 +6 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 240 +9 33 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 248 +2 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 262 +2 32 0 | 0 0 0 0 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 282 +6 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 298 +7 32 0 | 0 0 0 600 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 318 +12 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 335 +12 32 0 | 0 0 0 0 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 354 +11 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 373 +13 32 0 | 0 0 0 0 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 391 +12 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 412 +10 32 0 | 0 0 0 2500 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 435 +10 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 456 +10 31 0 | 0 0 0 0 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 479 +10 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 502 +14 31 0 | 0 0 0 1500 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 554 +12 31 0 | 0 0 0 1500 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 609 +14 31 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 670 +16 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 734 +17 31 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 799 +18 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 866 +19 31 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 936 +21 31 0 | 0 0 0 1000 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1007 +21 31 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1081 +22 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1157 +23 31 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1234 +24 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1314 +25 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1395 +26 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1477 +26 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1561 +27 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1646 +27 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1732 +28 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1820 +29 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1908 +28 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1998 +29 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2088 +29 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2179 +29 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2364 +30 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2551 +30 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2740 +29 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2931 +29 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3124 +29 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3318 +29 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3513 +29 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3709 +29 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3905 +28 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4102 +27 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4300 +28 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4498 +27 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4697 +28 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4895 +27 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9600 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 21473 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1481 -16 33 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1442 -15 33 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1403 -16 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1365 -15 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1328 -15 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1291 -14 33 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1254 -15 32 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1219 -14 32 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1183 -14 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1149 -14 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 1115 -13 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 1081 -14 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 1048 -13 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 1016 -13 32 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 984 -13 32 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 953 -13 32 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 922 -13 31 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 892 -13 31 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 863 -13 31 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 834 -13 31 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 806 -12 31 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 778 -13 31 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 751 -13 31 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 739 -6 32 0 | 799 799 0 1 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 714 -9 31 0 | 0 0 0 0 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 662 -7 31 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 616 -6 31 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 571 -10 31 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 534 -4 31 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 493 -8 31 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 459 -7 31 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 426 -7 31 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 398 -4 31 0 | 303 303 0 7 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 367 -8 31 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 341 -4 31 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 319 -5 31 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 294 -6 31 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 276 -4 31 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 257 -2 31 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 239 -2 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 8 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 154 +9 33 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 165 +10 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 176 +9 33 0 | 0 0 0 0 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 188 +10 33 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 201 +10 33 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 220 +10 33 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 232 +9 33 0 | 0 0 0 0 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 244 +8 33 0 | 0 0 0 0 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 260 +11 33 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 274 +12 32 0 | 0 0 0 0 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 288 +13 32 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 303 +14 32 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 319 +14 32 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 335 +14 32 0 | 0 0 0 0 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 352 +13 31 0 | 0 0 0 0 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 364 +10 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 388 +15 31 0 | 0 0 0 0 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 403 +12 31 0 | 0 0 0 0 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 423 +12 31 0 | 0 0 0 0 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 448 +17 31 0 | 0 0 0 0 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 470 +13 31 0 | 0 0 0 0 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 492 +15 31 0 | 0 0 0 0 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 510 +13 30 0 | 0 0 0 0 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 539 +17 30 0 | 0 0 0 0 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 561 +11 30 0 | 0 0 0 0 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 610 +9 30 0 | 0 0 0 0 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 664 +9 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 732 +18 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 792 +18 30 0 | 729 727 0 13 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 864 +18 31 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 931 +20 31 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 999 +20 31 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1069 +20 31 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1141 +21 31 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1215 +21 31 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1290 +21 31 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1367 +22 31 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1446 +22 31 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 1526 +23 31 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 1607 +22 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 21 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 1946 -24 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1862 -23 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1779 -23 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1699 -22 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1620 -22 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1543 -21 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1468 -21 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1395 -20 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1324 -20 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1255 -19 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1188 -19 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1124 -18 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1062 -17 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1001 -18 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 944 -16 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 888 -16 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 834 -16 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 783 -15 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 687 -13 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 610 -12 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 541 -12 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 480 -11 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 426 -9 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 378 -8 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 335 -8 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 297 -7 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 264 -6 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 235 -5 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 209 -5 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 186 -4 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 165 -5 32 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 148 -3 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 132 -3 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 118 -3 32 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 106 -2 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 95 -2 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 85 -2 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 76 -3 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 69 -2 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 62 -2 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 56 -2 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 51 -1 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 46 -1 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 93 +2 33 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 109 +3 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 126 +3 33 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 146 +4 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 167 +4 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 190 +5 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 215 +5 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 242 +6 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 271 +6 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 302 +7 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 335 +7 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 371 +8 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 409 +9 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 448 +8 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 491 +10 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 535 +10 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 581 +10 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 630 +11 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 734 +13 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 857 +14 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 988 +14 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1127 +15 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1273 +17 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1425 +18 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1582 +18 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1744 +19 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1911 +20 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2082 +21 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2256 +21 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2433 +22 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2612 +21 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2795 +23 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2979 +23 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3165 +23 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3353 +24 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3542 +24 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3732 +24 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3923 +23 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4116 +24 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4309 +24 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4503 +24 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4698 +25 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4893 +25 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 3800 C 0 0 0 0 0 | 0 0 0 1650 -21 31 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1579 -20 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1511 -19 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1444 -19 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1379 -19 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1317 -18 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1256 -18 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1198 -17 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1142 -16 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1087 -16 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1035 -15 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 984 -15 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 936 -14 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 844 -14 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 766 -12 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 695 -11 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 630 -11 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 571 -10 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 517 -10 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 469 -9 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 425 -8 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 386 -7 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 350 -7 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 318 -6 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 289 -5 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 262 -6 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 239 -4 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 217 -5 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 198 -4 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 3800 P 0 0 0 0 0 | 0 0 0 243 +5 31 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 272 +6 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 304 +7 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 337 +7 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 372 +7 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 410 +8 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 449 +8 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 491 +9 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 535 +10 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 580 +10 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 628 +11 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 677 +11 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 729 +12 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 837 +12 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 959 +14 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1088 +15 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1223 +15 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1364 +16 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1510 +16 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1662 +17 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1818 +18 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1979 +19 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2143 +19 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2311 +20 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2482 +21 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2655 +20 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2832 +22 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3010 +21 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3191 +22 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 3800 C 0 0 0 0 0 | 0 0 0 1779 -20 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1711 -20 32 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1645 -19 31 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1581 -18 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1518 -18 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1457 -18 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1398 -17 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1340 -17 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1285 -16 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1230 -16 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1178 -16 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1127 -15 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1078 -15 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 985 -13 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 908 -13 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 837 -12 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 773 -11 31 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 713 -11 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 659 -10 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 609 -9 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 563 -9 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 521 -8 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 483 -8 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 448 -7 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 3800 P 0 0 0 0 0 | 0 0 0 320 +6 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 352 +6 32 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 386 +7 31 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 422 +8 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 459 +8 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 498 +8 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 539 +9 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 581 +9 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 626 +10 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 671 +10 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 719 +10 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 768 +11 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 819 +11 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 926 +13 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1049 +13 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1178 +14 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1314 +15 31 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1454 +15 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1600 +16 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1750 +17 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1904 +17 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2062 +18 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2224 +18 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2389 +19 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.47
MARKET TOTAL 19622 539294 +10632
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED