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 6000 1511 11 30 18 16 9176 -6
P APR-26 4650 1244 109 30 126 99 2001 +34
C APR-26 4650 1215 119 30 130 103 1064 -54
C JUN-26 5400 1000 54 30 0 0 2855 -19
C JUN-26 4700 540 251 31 0 0 740 -52
C MAY-26 5000 502 75 30 74 69 300 -29
C APR-26 5000 322 16 29 17 15 2692 -14
P APR-26 4600 193 88 30 104 83 681 +28
C APR-26 4750 176 72 29 96 70 738 -41
C APR-26 4700 119 93 29 103 91 1293 -48
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 APR 2026, WEDNESDAY 02 APR 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
APR-26 3700 C 0 0 0 0 0 | 0 0 0 961 -90 51 0 | 0 0 0 0 0
APR-26 3750 C 0 0 0 0 0 | 0 0 0 911 -90 48 0 | 0 0 0 0 0
APR-26 3800 C 0 0 0 0 0 | 0 0 0 862 -90 48 0 | 0 0 0 0 0
APR-26 3850 C 0 0 0 0 0 | 0 0 0 813 -89 48 0 | 0 0 0 0 0
APR-26 3900 C 0 0 0 0 0 | 0 0 0 763 -90 45 0 | 0 0 0 0 0
APR-26 3950 C 0 0 0 0 0 | 0 0 0 715 -89 45 0 | 0 0 0 0 0
APR-26 4000 C 0 0 0 0 0 | 0 0 0 666 -89 44 0 | 0 0 0 0 0
APR-26 4050 C 0 0 0 0 0 | 0 0 0 618 -88 43 0 | 0 0 0 0 0
APR-26 4100 C 0 0 0 0 0 | 0 0 0 570 -87 42 0 | 0 0 0 0 0
APR-26 4150 C 0 0 0 0 0 | 0 0 0 523 -86 41 0 | 0 0 0 0 0
APR-26 4200 C 0 0 0 0 0 | 0 0 0 476 -85 39 0 | 0 0 0 0 0
APR-26 4250 C 0 0 0 0 0 | 0 0 0 430 -84 38 0 | 0 0 0 0 0
APR-26 4300 C 0 0 0 0 0 | 0 0 0 385 -82 37 0 | 0 0 0 0 0
APR-26 4350 C 0 0 0 0 0 | 0 0 0 341 -81 36 0 | 0 0 0 0 0
APR-26 4400 C 0 0 0 0 0 | 0 0 0 299 -78 35 0 | 0 0 0 0 0
APR-26 4450 C 0 0 0 0 0 | 0 0 0 258 -75 34 0 | 0 0 0 0 0
APR-26 4500 C 0 0 0 0 0 | 0 0 0 219 -69 33 0 | 0 0 0 0 0
APR-26 4550 C 0 0 0 0 0 | 0 0 0 180 -68 31 0 | 0 0 0 0 0
APR-26 4600 C 0 0 0 0 0 | 135 135 135 148 -61 31 15 | 252 135 15 48 +15
APR-26 4650 C 0 0 0 0 0 | 130 130 103 119 -54 30 1215 | 230 103 1215 1064 +972
APR-26 4700 C 0 0 0 0 0 | 103 103 91 93 -48 29 119 | 211 91 119 1293 +119
APR-26 4750 C 0 0 0 0 0 | 96 96 70 72 -41 29 176 | 173 70 176 738 +176
APR-26 4800 C 0 0 0 0 0 | 73 73 55 55 -33 29 85 | 452 55 85 573 0
APR-26 4850 C 0 0 0 0 0 | 0 0 0 41 -28 28 0 | 196 44 0 123 0
APR-26 4900 C 0 0 0 0 0 | 0 0 0 30 -23 28 0 | 241 51 0 460 0
APR-26 4950 C 0 0 0 0 0 | 20 20 20 22 -18 28 54 | 252 20 54 195 +45
APR-26 5000 C 0 0 0 0 0 | 16 17 15 16 -14 29 322 | 278 15 322 2692 +180
APR-26 5100 C 0 0 0 0 0 | 8 8 8 7 -9 28 1 | 353 8 1 418 0
APR-26 5200 C 0 0 0 0 0 | 5 5 5 3 -5 28 5 | 272 5 5 6030 -5
APR-26 5300 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 238 14 0 294 0
APR-26 5400 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 207 25 0 493 0
APR-26 5500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 97 2 0 7651 0
APR-26 5600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 218 13 0 3660 0
APR-26 5700 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 189 15 0 1300 0
APR-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 152 12 0 720 0
APR-26 5900 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 253 17 0 1051 0
APR-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 107 87 0 170 0
APR-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 247 12 0 788 0
APR-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 233 1 0 930 0
APR-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 220 0
APR-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 155 155 0 1800 0
APR-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 178 7 0 505 0
APR-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 104 104 0 47 0
APR-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 760 0
APR-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
APR-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
APR-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 85 85 0 1428 0
APR-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1992 | TOTAL CALL 1992 35451 +1502
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 3700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-26 3750 P 0 0 0 0 0 | 0 0 0 2 +1 48 0 | 0 0 0 0 0
APR-26 3800 P 0 0 0 0 0 | 0 0 0 3 +2 48 0 | 12 12 0 23 0
APR-26 3850 P 0 0 0 0 0 | 0 0 0 4 +2 48 0 | 0 0 0 0 0
APR-26 3900 P 0 0 0 0 0 | 0 0 0 5 +2 47 0 | 36 10 0 80 0
APR-26 3950 P 0 0 0 0 0 | 0 0 0 6 +2 45 0 | 10 10 0 7 0
APR-26 4000 P 0 0 0 0 0 | 0 0 0 8 +3 45 0 | 15 15 0 25 0
APR-26 4050 P 0 0 0 0 0 | 0 0 0 9 +3 43 0 | 15 15 0 25 0
APR-26 4100 P 0 0 0 0 0 | 0 0 0 11 +3 42 0 | 0 0 0 0 0
APR-26 4150 P 0 0 0 0 0 | 0 0 0 14 +5 41 0 | 59 54 0 99 0
APR-26 4200 P 0 0 0 0 0 | 0 0 0 17 +5 39 0 | 56 21 0 462 0
APR-26 4250 P 0 0 0 0 0 | 25 25 25 20 +6 38 105 | 71 18 105 306 +105
APR-26 4300 P 0 0 0 0 0 | 24 24 24 25 +8 37 110 | 39 21 110 242 +110
APR-26 4350 P 0 0 0 0 0 | 25 25 25 31 +10 36 22 | 56 25 22 203 +22
APR-26 4400 P 0 0 0 0 0 | 0 0 0 39 +13 35 0 | 79 30 0 372 0
APR-26 4450 P 0 0 0 0 0 | 35 48 35 48 +16 34 50 | 48 35 50 227 +48
APR-26 4500 P 0 0 0 0 0 | 0 0 0 59 +19 33 0 | 120 31 0 1172 0
APR-26 4550 P 0 0 0 0 0 | 53 53 53 72 +23 31 45 | 88 40 45 235 +45
APR-26 4600 P 0 0 0 0 0 | 83 104 83 88 +28 30 193 | 116 48 193 681 +76
APR-26 4650 P 0 0 0 0 0 | 99 126 99 109 +34 30 1244 | 153 55 1244 2001 +1051
APR-26 4700 P 0 0 0 0 0 | 140 140 140 134 +41 29 1 | 176 44 1 615 0
APR-26 4750 P 0 0 0 0 0 | 126 172 126 162 +49 29 42 | 202 75 42 88 +26
APR-26 4800 P 0 0 0 0 0 | 0 0 0 194 +53 28 0 | 248 68 0 671 0
APR-26 4850 P 0 0 0 0 0 | 185 193 185 233 +62 29 9 | 242 96 9 278 0
APR-26 4900 P 0 0 0 0 0 | 0 0 0 272 +67 29 0 | 227 87 0 116 0
APR-26 4950 P 0 0 0 0 0 | 0 0 0 313 +72 28 0 | 235 108 0 114 0
APR-26 5000 P 0 0 0 0 0 | 0 0 0 356 +75 28 0 | 247 152 0 1630 0
APR-26 5100 P 0 0 0 0 0 | 0 0 0 448 +82 28 0 | 278 79 0 704 0
APR-26 5200 P 0 0 0 0 0 | 0 0 0 544 +86 28 0 | 333 186 0 345 0
APR-26 5300 P 0 0 0 0 0 | 0 0 0 642 +88 27 0 | 320 217 0 10 0
APR-26 5400 P 0 0 0 0 0 | 0 0 0 741 +90 0 0 | 291 150 0 824 0
APR-26 5500 P 0 0 0 0 0 | 0 0 0 841 +90 0 0 | 306 296 0 48 0
APR-26 5600 P 0 0 0 0 0 | 0 0 0 941 +91 0 0 | 664 660 0 100 0
APR-26 5700 P 0 0 0 0 0 | 0 0 0 1041 +91 0 0 | 311 275 0 34 0
APR-26 5800 P 0 0 0 0 0 | 0 0 0 1141 +91 0 0 | 0 0 0 1000 0
APR-26 5900 P 0 0 0 0 0 | 0 0 0 1241 +91 0 0 | 343 343 0 3 0
APR-26 6000 P 0 0 0 0 0 | 0 0 0 1341 +91 0 0 | 0 0 0 0 0
APR-26 6100 P 0 0 0 0 0 | 0 0 0 1441 +91 0 0 | 0 0 0 0 0
APR-26 6200 P 0 0 0 0 0 | 0 0 0 1541 +91 0 0 | 0 0 0 0 0
APR-26 6300 P 0 0 0 0 0 | 0 0 0 1641 +91 0 0 | 0 0 0 0 0
APR-26 6400 P 0 0 0 0 0 | 0 0 0 1741 +91 0 0 | 0 0 0 0 0
APR-26 6500 P 0 0 0 0 0 | 0 0 0 1841 +91 0 0 | 0 0 0 0 0
APR-26 6600 P 0 0 0 0 0 | 0 0 0 1941 +91 0 0 | 0 0 0 0 0
APR-26 6700 P 0 0 0 0 0 | 0 0 0 2041 +91 0 0 | 0 0 0 0 0
APR-26 6800 P 0 0 0 0 0 | 0 0 0 2141 +91 0 0 | 0 0 0 0 0
APR-26 6900 P 0 0 0 0 0 | 0 0 0 2241 +91 0 0 | 0 0 0 0 0
APR-26 7000 P 0 0 0 0 0 | 0 0 0 2341 +91 0 0 | 0 0 0 0 0
APR-26 7100 P 0 0 0 0 0 | 0 0 0 2441 +91 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1821 | TOTAL PUT 1821 12740 +1483
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 3813 48191 +2985
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 3700 C 0 0 0 0 0 | 0 0 0 977 -87 42 0 | 0 0 0 0 0
MAY-26 3750 C 0 0 0 0 0 | 0 0 0 930 -87 42 0 | 0 0 0 0 0
MAY-26 3800 C 0 0 0 0 0 | 0 0 0 883 -86 41 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 836 -86 41 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 790 -85 40 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 744 -85 39 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 699 -84 39 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 655 -82 38 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 611 -82 38 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 569 -80 37 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 527 -78 37 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 486 -77 36 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 446 -75 35 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 408 -73 35 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 370 -71 34 0 | 0 0 0 0 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 335 -68 34 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 300 -66 33 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 268 -59 32 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 235 -58 31 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 207 -55 31 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 181 -51 31 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 158 -47 30 0 | 0 0 0 0 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 136 -44 30 0 | 0 0 0 0 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 119 -38 30 0 | 0 0 0 0 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 102 -35 30 0 | 0 0 0 1100 0
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 88 -31 30 0 | 0 0 0 0 0
MAY-26 5000 C 0 0 0 0 0 | 69 74 69 75 -29 30 502 | 206 69 502 300 +294
MAY-26 5100 C 0 0 0 0 0 | 0 0 0 54 -23 30 0 | 0 0 0 2601 0
MAY-26 5200 C 0 0 0 0 0 | 0 0 0 37 -19 29 0 | 0 0 0 0 0
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 26 -14 29 0 | 220 38 0 401 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 18 -11 30 0 | 102 33 0 3047 0
MAY-26 5500 C 0 0 0 0 0 | 13 13 13 11 -10 29 2 | 13 13 2 500 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 7 -7 29 0 | 177 177 0 520 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 5 -4 29 0 | 0 0 0 1000 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 13 13 0 484 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 38 38 0 1100 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 123 123 0 14 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 103 30 0 61 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 26 25 0 704 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 21 21 0 56 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 18 18 0 56 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 504 | TOTAL CALL 504 11944 +294
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 3700 P 0 0 0 0 0 | 0 0 0 16 +3 43 0 | 0 0 0 0 0
MAY-26 3750 P 0 0 0 0 0 | 0 0 0 18 +3 42 0 | 0 0 0 0 0
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 21 +3 41 0 | 0 0 0 0 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 25 +5 41 0 | 0 0 0 0 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 29 +5 40 0 | 0 0 0 0 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 33 +6 40 0 | 31 31 0 7 0
MAY-26 4000 P 0 0 0 0 0 | 38 41 38 38 +7 39 5 | 63 33 5 54 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 43 +7 38 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 49 +9 38 0 | 0 0 0 0 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 56 +11 37 0 | 55 50 0 54 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 64 +12 36 0 | 47 47 0 53 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 72 +13 35 0 | 52 52 0 52 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 82 +15 35 0 | 93 93 0 1 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 93 +17 34 0 | 108 57 0 57 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 106 +19 34 0 | 60 59 0 771 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 120 +22 33 0 | 69 69 0 26 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 136 +25 33 0 | 108 108 0 2720 0
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 154 +29 32 0 | 132 60 0 103 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 174 +33 32 0 | 162 69 0 20 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 196 +37 31 0 | 213 76 0 67 0
MAY-26 4700 P 0 0 0 0 0 | 0 0 0 220 +40 31 0 | 237 194 0 673 0
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 247 +43 31 0 | 231 231 0 20 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 279 +49 31 0 | 0 0 0 1000 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 310 +51 31 0 | 0 0 0 5 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 344 +55 31 0 | 220 220 0 1 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 379 +58 30 0 | 0 0 0 0 0
MAY-26 5000 P 0 0 0 0 0 | 0 0 0 415 +60 30 0 | 240 240 0 34 0
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 493 +65 30 0 | 0 0 0 0 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 576 +70 30 0 | 0 0 0 0 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 664 +74 29 0 | 0 0 0 0 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 755 +78 29 0 | 0 0 0 0 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 849 +81 29 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 945 +83 29 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 1042 +85 28 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 1140 +86 28 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 1239 +87 27 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 1339 +89 29 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1438 +89 0 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1538 +89 0 0 | 0 0 0 0 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1638 +90 0 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1738 +90 0 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1838 +90 0 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1938 +90 0 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 2038 +90 0 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 2138 +90 0 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 2238 +90 0 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 2338 +90 0 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2438 +90 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 5718 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 509 17662 +294
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 2356 -93 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2257 -92 54 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2157 -93 51 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2057 -93 48 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 1958 -93 48 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 1859 -92 48 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1760 -92 47 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1661 -93 45 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1563 -92 44 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1466 -92 44 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1369 -92 43 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1274 -90 42 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1179 -90 41 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1086 -89 40 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 995 -87 40 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 950 -86 39 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 905 -86 39 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 861 -85 38 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 818 -84 38 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 775 -83 37 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 733 -82 37 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 692 -81 37 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 651 -80 36 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 612 -78 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 573 -77 35 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 536 -75 35 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 499 -73 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 463 -72 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 429 -69 34 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 396 -67 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 364 -65 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 333 -59 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 302 -59 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 276 -55 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 251 -52 31 540 | 0 0 540 740 +540
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 227 -50 31 0 | 319 319 0 28 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 206 -46 31 0 | 293 292 0 512 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 185 -44 31 0 | 224 224 0 35 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 167 -41 31 0 | 0 0 0 1400 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 151 -37 31 0 | 279 276 0 24 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 136 -34 31 0 | 325 253 0 7685 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 110 -29 31 0 | 288 287 0 4885 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 88 -25 31 0 | 810 780 0 2315 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 70 -21 31 0 | 0 0 0 900 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 54 -19 30 1000 | 69 56 1000 2855 +999
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 43 -15 31 0 | 210 74 0 6569 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 34 -12 31 0 | 537 90 0 1475 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 26 -11 31 0 | 466 69 0 1640 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 20 -9 31 0 | 105 39 0 7841 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 15 -7 31 0 | 690 63 0 6951 0
JUN-26 6000 C 0 0 0 0 0 | 16 18 16 11 -6 30 1511 | 644 16 1511 9176 -800
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 8 -5 30 0 | 348 35 0 2249 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 6 -4 30 0 | 273 27 0 401 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 5 -2 31 0 | 0 0 0 1170 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 3 -2 30 0 | 57 57 0 2552 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 2 -2 30 0 | 100 25 0 11295 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 40 40 0 6770 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 148 20 0 4720 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 140 140 0 3523 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 135 86 0 5750 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 400 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 3800 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 650 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 1260 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3051 | TOTAL CALL 3051 99571 +739
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 57 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 2 +1 48 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 3 +1 48 0 | 11 11 0 5 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 4 +1 47 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 5 0 45 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 7 +1 44 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 10 +1 44 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 13 +1 43 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 18 +3 42 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 23 +3 41 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 30 +3 40 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 40 +6 40 0 | 0 0 0 0 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 45 +6 40 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 51 +8 39 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 57 +8 39 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 63 +9 38 0 | 0 0 0 0 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 70 +10 38 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 77 +11 37 0 | 77 77 0 1100 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 85 +12 36 0 | 90 84 0 70 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 94 +14 36 0 | 91 91 0 20 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 104 +16 35 0 | 96 96 0 20 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 115 +17 35 0 | 241 57 0 1949 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 126 +18 34 0 | 113 79 0 56 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 139 +19 34 0 | 103 68 0 220 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 154 +22 34 0 | 155 73 0 126 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 169 +24 33 0 | 249 75 0 4522 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 186 +27 33 0 | 112 94 0 55 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 205 +30 32 0 | 279 86 0 1880 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 226 +34 32 0 | 165 97 0 104 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 247 +36 32 0 | 218 108 0 3561 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 269 +38 31 0 | 211 123 0 477 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 294 +41 31 0 | 179 124 0 10 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 322 +46 31 0 | 278 125 0 1350 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 351 +49 31 0 | 318 96 0 7942 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 384 +54 31 0 | 299 198 0 36 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 416 +54 31 0 | 338 112 0 5294 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 450 +57 31 0 | 316 119 0 146 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 485 +59 31 0 | 343 125 0 8333 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 557 +63 31 0 | 369 160 0 1300 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 635 +68 31 0 | 604 162 0 175 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 716 +71 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 800 +74 31 0 | 324 324 0 5860 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 888 +78 31 0 | 369 256 0 11527 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 977 +79 30 0 | 314 314 0 270 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 1069 +82 30 0 | 415 331 0 1042 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1163 +84 30 0 | 513 379 0 441 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1258 +85 30 0 | 453 453 0 701 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1355 +88 30 0 | 510 510 0 1 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1452 +89 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1550 +90 30 0 | 595 595 0 1 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1648 +90 30 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1747 +91 30 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1846 +91 30 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1945 +91 28 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 2045 +92 30 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2145 +93 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 2244 +92 0 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2344 +92 0 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2444 +92 0 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2544 +93 0 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2644 +93 0 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2744 +93 0 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2844 +93 0 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2944 +93 0 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 3044 +93 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3144 +93 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 3244 +93 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3344 +93 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3444 +93 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3544 +93 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3744 +93 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3944 +93 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 4144 +93 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4344 +93 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4544 +93 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4744 +93 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4944 +93 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 5144 +93 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5344 +93 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 60494 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 3051 160065 +739
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
JUL-26 3700 C 0 0 0 0 0 | 0 0 0 1018 -83 38 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 974 -82 38 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 931 -82 37 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 889 -80 37 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 847 -80 37 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 806 -79 36 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 766 -77 36 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 726 -76 36 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 688 -75 35 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 650 -73 35 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 613 -72 35 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 577 -70 34 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 542 -69 34 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 508 -67 34 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 474 -66 33 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 442 -65 33 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 411 -63 33 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 382 -57 32 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 0 0 0 352 -57 32 0 | 0 0 0 0 0
JUL-26 4650 C 0 0 0 0 0 | 0 0 0 325 -55 32 0 | 0 0 0 0 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 300 -52 31 0 | 0 0 0 0 0
JUL-26 4750 C 0 0 0 0 0 | 0 0 0 277 -49 31 0 | 0 0 0 0 0
JUL-26 4800 C 0 0 0 0 0 | 0 0 0 255 -47 31 0 | 0 0 0 0 0
JUL-26 4850 C 0 0 0 0 0 | 0 0 0 234 -44 31 0 | 0 0 0 0 0
JUL-26 4900 C 0 0 0 0 0 | 0 0 0 214 -42 31 0 | 0 0 0 0 0
JUL-26 4950 C 0 0 0 0 0 | 0 0 0 196 -40 31 0 | 0 0 0 0 0
JUL-26 5000 C 0 0 0 0 0 | 0 0 0 180 -36 31 0 | 0 0 0 0 0
JUL-26 5100 C 0 0 0 0 0 | 0 0 0 151 -31 31 0 | 0 0 0 0 0
JUL-26 5200 C 0 0 0 0 0 | 0 0 0 125 -28 30 0 | 0 0 0 0 0
JUL-26 5300 C 0 0 0 0 0 | 0 0 0 103 -25 30 0 | 0 0 0 0 0
JUL-26 5400 C 0 0 0 0 0 | 0 0 0 85 -21 30 0 | 0 0 0 0 0
JUL-26 5500 C 0 0 0 0 0 | 0 0 0 70 -17 30 0 | 0 0 0 0 0
JUL-26 5600 C 0 0 0 0 0 | 0 0 0 58 -15 30 0 | 0 0 0 0 0
JUL-26 5700 C 0 0 0 0 0 | 0 0 0 47 -14 30 0 | 0 0 0 0 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 38 -12 30 0 | 0 0 0 0 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 30 -10 30 0 | 0 0 0 0 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 23 -9 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-26 3700 P 0 0 0 0 0 | 0 0 0 59 +10 38 0 | 0 0 0 0 0
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 66 +10 38 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 73 +11 38 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 81 +12 37 0 | 0 0 0 0 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 90 +13 37 0 | 0 0 0 0 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 99 +15 37 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 108 +16 36 0 | 0 0 0 0 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 116 +16 36 0 | 0 0 0 0 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 128 +19 35 0 | 0 0 0 0 0
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 138 +19 35 0 | 0 0 0 0 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 151 +21 34 0 | 0 0 0 0 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 164 +23 34 0 | 0 0 0 0 0
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 179 +25 34 0 | 0 0 0 0 0
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 195 +27 33 0 | 0 0 0 0 0
JUL-26 4400 P 0 0 0 0 0 | 0 0 0 212 +29 33 0 | 0 0 0 0 0
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 230 +32 33 0 | 0 0 0 0 0
JUL-26 4500 P 0 0 0 0 0 | 0 0 0 249 +34 32 0 | 0 0 0 0 0
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 270 +36 32 0 | 0 0 0 0 0
JUL-26 4600 P 0 0 0 0 0 | 0 0 0 292 +39 32 0 | 0 0 0 0 0
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 316 +42 32 0 | 0 0 0 0 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 341 +44 31 0 | 0 0 0 0 0
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 367 +43 31 0 | 0 0 0 0 0
JUL-26 4800 P 0 0 0 0 0 | 0 0 0 398 +50 31 0 | 0 0 0 0 0
JUL-26 4850 P 0 0 0 0 0 | 0 0 0 428 +49 31 0 | 0 0 0 0 0
JUL-26 4900 P 0 0 0 0 0 | 0 0 0 460 +52 31 0 | 0 0 0 0 0
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 492 +54 31 0 | 0 0 0 0 0
JUL-26 5000 P 0 0 0 0 0 | 0 0 0 525 +55 31 0 | 0 0 0 0 0
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 595 +59 31 0 | 0 0 0 0 0
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 669 +63 31 0 | 0 0 0 0 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 747 +67 31 0 | 0 0 0 0 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 827 +70 31 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 911 +73 30 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 997 +75 30 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 1086 +78 30 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 1177 +81 30 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 1269 +82 30 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1363 +84 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 3700 C 0 0 0 0 0 | 0 0 0 1090 -75 37 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1049 -75 37 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1009 -73 37 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 969 -72 37 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 930 -71 36 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 892 -70 36 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 854 -69 36 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 817 -68 36 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 780 -67 35 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 745 -65 35 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 710 -64 35 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 676 -63 35 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 642 -62 34 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 610 -60 34 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 578 -59 34 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 547 -58 33 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 517 -57 33 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 488 -53 33 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 456 -55 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 432 -52 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 404 -51 32 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 382 -47 32 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 359 -45 32 0 | 0 0 0 300 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 335 -46 31 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 316 -40 31 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 297 -39 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 279 -37 31 0 | 400 398 0 6000 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 244 -34 31 0 | 433 412 0 1800 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 214 -31 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 186 -30 31 0 | 379 379 0 4000 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 162 -28 31 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 141 -26 31 0 | 0 0 0 500 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 122 -24 31 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 108 -19 31 0 | 0 0 0 900 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 93 -18 31 0 | 183 183 0 7 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 79 -17 31 0 | 826 816 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 67 -17 31 0 | 153 136 0 12007 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 56 -17 30 0 | 727 130 0 56 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 47 -19 30 0 | 124 116 0 28 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 40 -16 30 0 | 642 99 0 476 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 32 -17 30 0 | 126 92 0 52 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 27 -13 30 0 | 118 82 0 2318 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 22 -12 30 0 | 107 81 0 38 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 18 -11 29 0 | 98 86 0 38 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 15 -10 29 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 12 -9 29 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 10 -8 29 0 | 0 0 0 1000 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 8 -7 29 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 6 -7 29 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 5 -6 29 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 4 -5 28 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 3 -5 28 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 2 -4 27 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 420 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 30438 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 3700 P 0 0 0 0 0 | 0 0 0 108 +19 38 0 | 0 0 0 0 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 118 +18 38 0 | 0 0 0 0 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 128 +19 37 0 | 0 0 0 0 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 137 +18 37 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 147 +19 37 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 157 +19 36 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 168 +19 36 0 | 0 0 0 3000 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 180 +20 35 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 193 +23 35 0 | 0 0 0 0 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 208 +26 35 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 221 +24 34 0 | 0 0 0 0 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 237 +28 34 0 | 0 0 0 0 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 255 +31 34 0 | 0 0 0 0 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 272 +32 34 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 290 +33 33 0 | 0 0 0 900 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 310 +36 33 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 330 +36 33 0 | 0 0 0 500 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 352 +39 33 0 | 285 285 0 1 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 374 +41 33 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 398 +43 32 0 | 358 358 0 1000 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 423 +47 32 0 | 250 138 0 1006 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 449 +46 32 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 477 +49 32 0 | 0 0 0 300 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 506 +44 32 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 535 +45 32 0 | 0 0 0 700 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 566 +47 32 0 | 425 425 0 30 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 598 +53 32 0 | 0 0 0 1900 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 663 +54 31 0 | 473 461 0 1301 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 732 +56 31 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 805 +59 31 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 880 +60 31 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 958 +62 31 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 1038 +64 31 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 1120 +65 31 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1205 +67 31 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1292 +69 31 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1380 +70 30 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1470 +72 30 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1561 +73 30 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1653 +74 30 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1747 +76 30 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1842 +78 30 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1937 +79 30 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 2033 +80 29 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 2130 +81 29 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2227 +82 29 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2325 +83 29 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2423 +84 29 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2521 +84 29 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2620 +85 29 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2719 +86 28 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2818 +86 28 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2918 +88 29 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 3017 +88 28 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 3117 +88 29 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3216 +88 27 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3316 +89 28 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3416 +89 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10643 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 41081 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 2145 -92 40 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2050 -92 39 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1956 -92 39 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1863 -92 38 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1772 -91 38 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1682 -90 38 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1594 -89 37 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1508 -88 37 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1423 -87 37 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1340 -86 37 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1259 -84 36 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1181 -82 36 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1143 -81 36 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1105 -80 36 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1068 -79 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1031 -78 35 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 995 -77 35 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 960 -75 35 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 926 -73 35 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 892 -72 35 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 858 -72 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 826 -69 34 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 794 -68 34 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 763 -66 34 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 732 -65 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 703 -63 34 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 673 -62 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 645 -60 33 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 617 -53 33 0 | 649 649 0 34 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 588 -53 33 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 562 -48 33 0 | 614 614 0 26 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 537 -47 33 0 | 0 0 0 100 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 513 -47 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 489 -46 32 0 | 0 0 0 600 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 466 -48 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 445 -45 32 0 | 628 628 0 24 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 424 -40 32 0 | 622 622 0 25 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 403 -41 32 0 | 595 595 0 15 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 365 -39 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 330 -36 32 0 | 0 0 0 300 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 298 -33 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 269 -33 31 0 | 0 0 0 10555 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 245 -25 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 221 -25 31 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 200 -22 31 0 | 0 0 0 1000 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 180 -21 31 0 | 0 0 0 1600 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 162 -23 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 144 -20 31 0 | 0 0 0 1100 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 128 -19 31 0 | 0 0 0 2500 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 113 -18 31 0 | 138 119 0 2814 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 99 -17 31 0 | 131 116 0 14 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 87 -16 30 0 | 312 106 0 32 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 77 -13 30 0 | 290 290 0 7 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 65 -15 30 0 | 268 268 0 7 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 57 -11 30 0 | 250 250 0 7 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 49 -10 30 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 43 -9 30 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 37 -8 29 0 | 201 127 0 4200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 32 -7 29 0 | 187 187 0 14 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 28 -6 29 0 | 174 174 0 7 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 20 -5 29 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 15 -4 29 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 11 -3 28 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 7 -3 28 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 5 -2 28 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 24981 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 18 0 40 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 23 0 39 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 29 0 39 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 36 0 38 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 45 +1 38 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 55 +2 38 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 67 +3 37 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 81 +4 37 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 96 +5 37 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 113 +6 37 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 132 +4 36 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 159 +11 36 0 | 0 0 0 0 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 171 +12 36 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 183 +12 36 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 197 +15 36 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 210 +16 36 0 | 0 0 0 0 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 225 +17 36 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 240 +19 35 0 | 0 0 0 0 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 254 +20 35 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 269 +26 35 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 284 +27 35 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 300 +28 34 0 | 0 0 0 2500 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 318 +29 34 0 | 0 0 0 900 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 336 +31 34 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 358 +33 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 376 +35 34 0 | 362 302 0 40 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 398 +36 34 0 | 382 319 0 39 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 416 +34 33 0 | 419 419 0 1134 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 441 +40 33 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 464 +40 33 0 | 0 0 0 0 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 488 +39 33 0 | 460 444 0 64 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 512 +44 33 0 | 0 0 0 100 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 538 +40 33 0 | 532 509 0 58 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 563 +39 32 0 | 433 433 0 4131 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 590 +41 32 0 | 391 391 0 36 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 619 +43 32 0 | 470 470 0 33 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 651 +47 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 681 +49 32 0 | 0 0 0 1500 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 744 +52 32 0 | 0 0 0 1500 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 809 +54 32 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 876 +56 32 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 947 +59 32 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 1019 +61 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1094 +63 31 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1171 +66 31 0 | 0 0 0 1000 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1250 +68 31 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1330 +69 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1413 +71 31 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1497 +73 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1582 +74 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1670 +76 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1758 +77 30 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1847 +78 30 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1938 +80 30 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 2030 +81 30 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2122 +82 30 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2216 +83 30 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2310 +84 29 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2405 +85 29 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2501 +86 29 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2693 +87 29 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2888 +88 29 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3084 +89 28 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3280 +89 28 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3478 +90 28 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3677 +91 28 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3875 +91 27 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 4075 +92 27 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4274 +91 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4474 +92 27 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4673 +91 0 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4873 +92 0 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 5073 +92 0 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5273 +92 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13035 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 38016 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 3700 C 0 0 0 0 0 | 0 0 0 1252 -70 35 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1215 -70 34 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1179 -69 34 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1143 -69 34 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1108 -68 34 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1074 -67 34 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1040 -66 34 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1007 -65 34 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 974 -65 34 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 942 -64 33 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 910 -64 33 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 880 -63 33 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 849 -63 33 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 820 -62 33 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 791 -62 33 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 763 -61 33 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 735 -60 33 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 708 -55 32 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 686 -49 33 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 660 -49 32 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 635 -50 32 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 610 -50 32 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 587 -44 32 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 564 -45 32 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 542 -44 32 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 521 -43 32 0 | 799 799 0 1 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 500 -43 32 0 | 0 0 0 0 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 461 -39 32 0 | 0 0 0 0 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 428 -34 32 0 | 0 0 0 0 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 394 -32 32 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 363 -31 32 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 334 -32 31 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 307 -29 31 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 283 -27 31 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 261 -25 31 0 | 303 303 0 7 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 241 -20 31 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 222 -17 31 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 204 -13 31 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 188 -9 31 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 173 0 31 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 164 +7 32 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 150 +9 32 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 3700 P 0 0 0 0 0 | 0 0 0 199 +29 35 0 | 0 0 0 0 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 212 +24 35 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 227 +25 35 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 241 +25 35 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 257 +26 35 0 | 0 0 0 0 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 273 +27 34 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 289 +27 34 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 303 +27 34 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 324 +29 34 0 | 0 0 0 0 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 336 +28 34 0 | 0 0 0 0 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 356 +31 34 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 371 +29 33 0 | 0 0 0 0 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 390 +29 33 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 410 +31 33 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 430 +31 33 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 451 +31 33 0 | 0 0 0 0 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 473 +32 32 0 | 0 0 0 0 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 495 +33 32 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 519 +33 32 0 | 0 0 0 0 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 543 +32 32 0 | 0 0 0 0 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 568 +34 32 0 | 0 0 0 0 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 594 +26 32 0 | 459 458 0 3 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 630 +36 32 0 | 481 480 0 3 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 658 +38 32 0 | 504 503 0 2 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 686 +39 32 0 | 0 0 0 0 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 716 +41 32 0 | 0 0 0 0 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 746 +42 32 0 | 0 0 0 0 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 809 +50 32 0 | 0 0 0 0 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 874 +57 32 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 942 +62 32 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 1012 +67 32 0 | 729 727 0 13 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 1084 +71 32 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 1158 +76 32 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1233 +79 32 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1310 +82 32 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1389 +86 32 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1470 +90 32 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1552 +93 32 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1635 +96 32 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1719 +98 32 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 1805 +100 32 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 1891 +102 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 21 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 29 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 1599 -80 34 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1520 -79 34 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1443 -78 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1369 -75 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1297 -74 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1227 -72 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1160 -69 33 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1095 -67 33 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1032 -66 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 972 -63 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 914 -61 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 859 -59 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 806 -56 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 755 -55 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 707 -52 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 661 -50 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 620 -45 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 581 -43 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 510 -39 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 447 -35 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 391 -31 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 341 -28 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 298 -25 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 260 -22 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 226 -20 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 197 -17 32 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 171 -16 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 149 -13 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 129 -12 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 112 -11 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 98 -9 32 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 85 -8 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 74 -7 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 64 -6 32 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 56 -5 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 48 -5 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 42 -4 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 37 -3 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 32 -3 32 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 28 -3 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 24 -3 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 21 -2 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 18 -2 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
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 129 +13 34 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 150 +14 34 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 173 +15 33 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 199 +18 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 227 +19 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 257 +21 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 290 +24 33 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 325 +26 33 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 362 +27 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 402 +30 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 444 +32 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 489 +34 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 536 +37 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 585 +38 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 637 +41 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 691 +43 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 750 +48 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 811 +50 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 940 +54 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1077 +58 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1221 +62 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1371 +65 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1528 +68 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1690 +71 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1856 +73 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2027 +76 32 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2201 +77 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2379 +80 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2559 +81 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2742 +82 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2928 +84 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3115 +85 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3304 +86 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3494 +87 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3686 +88 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3878 +88 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 4072 +89 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4267 +90 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4462 +90 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4658 +90 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4854 +90 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 5051 +91 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5248 +91 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
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 1494 -74 33 0 | 0 0 0 0 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1426 -72 33 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1360 -71 33 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1297 -68 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1235 -67 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1175 -65 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1117 -63 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1062 -61 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1008 -59 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 957 -57 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 907 -55 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 859 -54 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 813 -52 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 773 -46 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 735 -44 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 664 -41 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 600 -37 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 542 -34 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 490 -31 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 442 -29 32 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 400 -26 32 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 361 -24 32 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 327 -22 33 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 296 -20 33 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 268 -18 33 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 243 -16 33 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 220 -15 33 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 200 -13 33 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 182 -12 33 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 165 -11 33 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 150 -11 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3600 P 0 0 0 0 0 | 0 0 0 277 +20 33 0 | 0 0 0 0 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 309 +22 33 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 343 +23 33 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 380 +26 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 418 +27 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 458 +29 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 500 +31 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 545 +33 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 591 +35 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 640 +37 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 690 +39 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 742 +40 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 796 +42 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 856 +48 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 918 +50 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 1047 +53 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1183 +57 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1325 +60 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1473 +63 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1625 +65 32 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1783 +68 32 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1944 +70 32 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 2110 +72 33 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2279 +74 33 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2451 +76 33 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2626 +78 33 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2803 +79 33 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2983 +81 33 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 3165 +82 33 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3348 +83 33 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3533 +83 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3600 C 0 0 0 0 0 | 0 0 0 1614 -73 33 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1549 -71 33 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1486 -69 33 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1424 -69 33 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1365 -66 33 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1308 -64 33 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1252 -63 33 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1198 -61 32 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1146 -59 32 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1095 -58 32 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1046 -57 32 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 999 -55 32 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 954 -53 32 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 910 -51 32 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 872 -45 32 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 802 -42 32 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 738 -39 32 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 680 -35 32 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 626 -33 32 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 577 -31 32 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 533 -28 33 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 492 -26 33 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 455 -24 33 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 420 -23 33 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 389 -21 33 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 361 -19 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 348 +22 33 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 383 +24 33 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 420 +26 33 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 458 +26 33 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 499 +29 33 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 542 +31 33 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 586 +32 33 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 632 +34 32 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 680 +36 32 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 729 +37 32 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 780 +38 32 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 833 +40 32 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 888 +42 32 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 944 +44 32 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 1006 +50 32 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 1136 +53 32 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1272 +56 32 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1414 +60 32 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1560 +62 32 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1711 +64 32 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1867 +67 33 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 2026 +69 33 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 2189 +71 33 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2354 +72 33 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2523 +74 33 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2695 +76 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.32
MARKET TOTAL 7373 305044 +4018
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED