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 DEC-26 5000 500 446 30 0 0 3700 -30
P DEC-26 5000 500 536 31 0 0 1853 +29
C MAY-26 5000 47 59 27 61 61 3907 -14
C MAY-26 5100 34 36 28 36 32 2043 -8
P MAY-26 4700 20 47 29 40 39 1073 +10
C MAY-26 4900 12 96 27 102 101 1368 -19
C MAY-26 5900 12 1 38 2 2 404 0
P MAY-26 4900 12 121 27 113 112 744 +18
P JUN-26 4900 11 218 28 211 211 5568 +17
C JUN-26 4900 10 190 28 193 193 1440 -17
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 APR 2026, WEDNESDAY 30 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
MAY-26 3700 C 0 0 0 0 0 | 0 0 0 1176 -36 0 0 | 0 0 0 0 0
MAY-26 3750 C 0 0 0 0 0 | 0 0 0 1126 -36 0 0 | 0 0 0 0 0
MAY-26 3800 C 0 0 0 0 0 | 0 0 0 1076 -36 0 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1026 -36 0 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 976 -36 0 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 927 -35 43 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 877 -35 40 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 827 -35 38 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 778 -34 39 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 728 -34 37 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 679 -34 37 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 630 -33 36 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 581 -33 35 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 533 -32 34 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 486 -30 34 0 | 0 0 0 0 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 439 -29 33 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 393 -28 32 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 349 -26 32 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 305 -26 31 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 264 -24 30 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 225 -23 30 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 184 -27 28 0 | 171 171 0 14 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 151 -24 27 0 | 0 0 0 450 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 121 -21 27 0 | 171 106 0 11 0
MAY-26 4900 C 0 0 0 0 0 | 102 102 101 96 -19 27 12 | 178 101 12 1368 +12
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 76 -16 27 0 | 230 110 0 139 0
MAY-26 5000 C 0 0 0 0 0 | 61 61 61 59 -14 27 47 | 206 53 47 3907 0
MAY-26 5100 C 0 0 0 0 0 | 32 36 32 36 -8 28 34 | 149 32 34 2043 +14
MAY-26 5200 C 0 0 0 0 0 | 0 0 0 21 -5 29 0 | 104 25 0 3010 0
MAY-26 5300 C 0 0 0 0 0 | 10 10 10 12 -3 29 1 | 220 10 1 3209 +1
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 102 8 0 4390 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 4 0 31 0 | 45 9 0 3200 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 3 0 34 0 | 177 9 0 554 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 28 9 0 1564 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 17 10 0 567 0
MAY-26 5900 C 0 0 0 0 0 | 2 2 2 1 0 38 12 | 38 2 12 404 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 123 123 0 14 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 103 2 0 61 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 26 4 0 749 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 21 1 0 56 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 18 2 0 56 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 3 3 0 6 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 106 | TOTAL CALL 106 25772 +27
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 | 3 3 3 1 0 54 6 | 4 2 6 21 +6
MAY-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 5 5 0 9 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 5 5 0 9 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 31 31 0 7 0
MAY-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 63 33 0 54 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 9 9 0 1 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 55 23 0 54 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 47 24 0 114 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 4 +3 36 0 | 52 28 0 52 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 6 +4 36 0 | 93 33 0 33 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 8 +5 35 0 | 108 18 0 57 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 10 +5 34 0 | 60 17 0 821 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 13 +6 33 0 | 69 22 0 134 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 17 +7 32 0 | 108 15 0 2872 0
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 22 +8 31 0 | 132 21 0 157 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 29 +9 31 0 | 162 23 0 247 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 37 +10 30 0 | 213 30 0 254 0
MAY-26 4700 P 0 0 0 0 0 | 39 40 39 47 +10 29 20 | 237 36 20 1073 +20
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 60 +12 28 0 | 231 45 0 112 0
MAY-26 4800 P 0 0 0 0 0 | 70 70 70 76 +13 28 1 | 145 57 1 1214 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 95 +14 27 0 | 125 83 0 50 0
MAY-26 4900 P 0 0 0 0 0 | 112 113 112 121 +18 27 12 | 220 92 12 744 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 147 +17 26 0 | 208 105 0 217 0
MAY-26 5000 P 0 0 0 0 0 | 0 0 0 181 +20 27 0 | 240 128 0 607 0
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 261 +29 28 0 | 182 168 0 60 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 346 +32 29 0 | 260 260 0 1 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 436 +34 29 0 | 0 0 0 0 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 531 +35 30 0 | 0 0 0 0 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 628 +36 31 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 726 +36 32 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 825 +36 32 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 925 +37 35 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 1024 +36 0 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 1124 +36 0 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1224 +36 0 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1324 +36 0 0 | 0 0 0 0 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1424 +36 0 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1524 +36 0 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1624 +36 0 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1724 +36 0 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1824 +36 0 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1924 +36 0 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 2024 +36 0 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 2124 +36 0 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2224 +36 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 39 | TOTAL PUT 39 8974 +26
| MONTH PUT/CALL RATIO 0.36
| MONTH TOTAL 145 34746 +53
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 2568 -37 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2468 -37 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2368 -37 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2268 -37 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2168 -37 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2068 -37 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1968 -37 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1868 -37 0 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1768 -37 0 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1669 -36 44 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1569 -37 41 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1470 -36 41 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1371 -36 40 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1272 -36 39 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1174 -35 38 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 1125 -35 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1077 -35 38 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1028 -35 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 980 -35 36 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 933 -34 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 886 -33 36 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 839 -33 35 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 792 -33 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 747 -32 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 702 -31 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 657 -31 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 613 -31 33 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 571 -30 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 529 -29 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 488 -29 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 449 -28 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 410 -27 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 373 -27 30 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 338 -25 30 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 304 -25 29 0 | 0 0 0 740 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 272 -23 29 0 | 319 319 0 28 0
JUN-26 4800 C 0 0 0 0 0 | 244 244 244 241 -19 29 4 | 293 244 4 873 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 214 -18 28 0 | 265 191 0 78 0
JUN-26 4900 C 0 0 0 0 0 | 193 193 193 190 -17 28 10 | 263 193 10 1440 +10
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 167 -16 28 0 | 279 201 0 110 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 148 -14 28 0 | 325 134 0 8819 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 115 -12 28 0 | 288 104 0 5676 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 90 -9 29 0 | 810 79 0 3870 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 69 -9 29 0 | 141 64 0 859 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 53 -7 30 0 | 82 48 0 2980 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 41 -5 30 0 | 210 47 0 13117 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 31 -5 30 0 | 537 41 0 2068 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 24 -4 31 0 | 466 39 0 1923 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 19 -3 32 0 | 105 32 0 10967 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 14 -3 32 0 | 690 21 0 8134 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 11 -2 32 0 | 644 16 0 14892 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 8 -2 33 0 | 348 35 0 2249 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 7 -1 34 0 | 273 27 0 401 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 0 0 0 900 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 57 57 0 2552 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 100 25 0 11295 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 40 40 0 6770 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 148 20 0 4720 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 140 140 0 3523 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 135 86 0 5750 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 400 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 3800 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 650 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 1260 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 120844 +10
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 75 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 11 11 0 5 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 2 +1 41 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 3 +1 40 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 5 +2 40 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 7 +2 39 0 | 0 0 0 0 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 8 +2 38 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 9 +2 38 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 11 +3 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 13 +3 37 0 | 0 0 0 0 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 15 +3 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 18 +3 36 0 | 77 77 0 1100 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 21 +4 35 0 | 90 84 0 70 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 25 +4 35 0 | 91 91 0 20 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 30 +5 35 0 | 96 27 0 43 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 33 +4 34 0 | 241 56 0 1974 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 39 +6 33 0 | 113 53 0 40 0
JUN-26 4300 P 0 0 0 0 0 | 43 43 43 44 +6 33 2 | 103 42 2 226 +2
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 51 +7 32 0 | 155 59 0 99 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 59 +7 32 0 | 249 48 0 4517 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 68 +8 31 0 | 112 56 0 31 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 78 +9 31 0 | 279 61 0 4449 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 90 +10 30 0 | 165 97 0 195 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 102 +10 30 0 | 218 103 0 4618 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 116 +11 29 0 | 211 112 0 524 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 132 +12 29 0 | 179 122 0 180 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 149 +13 28 0 | 278 125 0 1397 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 170 +15 28 0 | 318 96 0 8279 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 193 +16 28 0 | 299 161 0 65 0
JUN-26 4900 P 0 0 0 0 0 | 211 211 211 218 +17 28 11 | 338 112 11 5568 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 246 +19 28 0 | 316 119 0 205 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 283 +25 29 0 | 343 125 0 7842 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 351 +25 29 0 | 369 160 0 1300 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 424 +27 29 0 | 604 162 0 206 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 503 +28 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 587 +30 30 0 | 324 324 0 6657 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 674 +31 30 0 | 369 256 0 11527 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 764 +32 31 0 | 314 314 0 270 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 856 +33 31 0 | 415 331 0 1042 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 950 +33 31 0 | 513 379 0 441 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1046 +34 32 0 | 453 453 0 701 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1143 +35 32 0 | 510 510 0 1 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1240 +35 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1338 +35 33 0 | 595 595 0 1 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1437 +36 34 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1535 +35 33 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1635 +36 34 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1734 +36 34 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1834 +37 36 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1933 +36 34 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 2033 +37 36 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2133 +37 37 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2233 +37 38 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2332 +36 0 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2432 +36 0 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2532 +37 0 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2632 +37 0 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2732 +37 0 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2832 +37 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2932 +37 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 3032 +37 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3132 +37 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3232 +37 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3332 +37 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3532 +37 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3732 +37 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3932 +37 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4132 +37 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4332 +37 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4532 +37 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4732 +37 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4932 +37 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5132 +37 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 13 | TOTAL PUT 13 65493 +2
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 27 186337 +12
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 1189 -34 35 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 1141 -34 35 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 1094 -33 35 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 1047 -33 34 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 1001 -32 34 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 955 -32 34 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 909 -32 33 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 865 -31 33 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 820 -31 33 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 777 -30 33 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 734 -30 32 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 692 -29 32 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 651 -28 32 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 611 -28 31 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 571 -28 31 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 533 -27 31 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 496 -26 31 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 460 -25 30 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 0 0 0 426 -24 30 0 | 0 0 0 0 0
JUL-26 4650 C 0 0 0 0 0 | 0 0 0 392 -23 30 0 | 0 0 0 0 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 360 -22 29 0 | 0 0 0 0 0
JUL-26 4750 C 0 0 0 0 0 | 0 0 0 329 -22 29 0 | 0 0 0 0 0
JUL-26 4800 C 0 0 0 0 0 | 0 0 0 298 -20 29 0 | 0 0 0 0 0
JUL-26 4850 C 0 0 0 0 0 | 0 0 0 272 -18 28 0 | 0 0 0 0 0
JUL-26 4900 C 0 0 0 0 0 | 0 0 0 247 -18 28 0 | 268 249 0 87 0
JUL-26 4950 C 0 0 0 0 0 | 0 0 0 224 -17 28 0 | 261 232 0 80 0
JUL-26 5000 C 0 0 0 0 0 | 0 0 0 204 -15 28 0 | 272 272 0 297 0
JUL-26 5100 C 0 0 0 0 0 | 0 0 0 166 -14 28 0 | 196 196 0 675 0
JUL-26 5200 C 0 0 0 0 0 | 0 0 0 136 -11 28 0 | 0 0 0 800 0
JUL-26 5300 C 0 0 0 0 0 | 0 0 0 111 -10 29 0 | 139 139 0 20 0
JUL-26 5400 C 0 0 0 0 0 | 0 0 0 90 -9 29 0 | 184 125 0 21 0
JUL-26 5500 C 0 0 0 0 0 | 0 0 0 73 -7 29 0 | 108 72 0 20 0
JUL-26 5600 C 0 0 0 0 0 | 0 0 0 59 -6 29 0 | 124 124 0 20 0
JUL-26 5700 C 0 0 0 0 0 | 0 0 0 48 -5 30 0 | 73 46 0 961 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 39 -5 30 0 | 0 0 0 0 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 32 -4 30 0 | 0 0 0 0 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 25 -4 30 0 | 0 0 0 0 0
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 20 -3 31 0 | 0 0 0 0 0
JUL-26 6200 C 0 0 0 0 0 | 0 0 0 16 -2 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2981 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 14 +2 35 0 | 0 0 0 0 0
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 16 +2 35 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 19 +3 35 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 22 +3 34 0 | 0 0 0 0 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 26 +3 34 0 | 0 0 0 0 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 31 +4 34 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 35 +4 34 0 | 0 0 0 750 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 41 +5 34 0 | 0 0 0 0 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 47 +6 33 0 | 0 0 0 0 0
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 53 +6 33 0 | 0 0 0 0 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 59 +6 32 0 | 0 0 0 0 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 66 +7 32 0 | 0 0 0 0 0
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 74 +8 31 0 | 0 0 0 0 0
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 83 +8 31 0 | 0 0 0 0 0
JUL-26 4400 P 0 0 0 0 0 | 0 0 0 94 +9 31 0 | 122 122 0 30 0
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 105 +9 30 0 | 0 0 0 0 0
JUL-26 4500 P 0 0 0 0 0 | 0 0 0 118 +11 30 0 | 0 0 0 0 0
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 131 +11 30 0 | 0 0 0 0 0
JUL-26 4600 P 0 0 0 0 0 | 0 0 0 146 +12 29 0 | 0 0 0 750 0
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 162 +12 29 0 | 0 0 0 0 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 181 +15 29 0 | 0 0 0 0 0
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 201 +16 29 0 | 0 0 0 0 0
JUL-26 4800 P 0 0 0 0 0 | 0 0 0 222 +15 28 0 | 0 0 0 0 0
JUL-26 4850 P 0 0 0 0 0 | 0 0 0 245 +16 28 0 | 301 301 0 30 0
JUL-26 4900 P 0 0 0 0 0 | 0 0 0 270 +17 28 0 | 0 0 0 0 0
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 297 +18 28 0 | 296 281 0 149 0
JUL-26 5000 P 0 0 0 0 0 | 0 0 0 330 +20 28 0 | 309 290 0 150 0
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 394 +21 29 0 | 328 328 0 30 0
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 464 +23 29 0 | 0 0 0 0 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 539 +25 29 0 | 0 0 0 0 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 618 +27 29 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 700 +28 29 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 785 +29 29 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 873 +30 30 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 964 +31 30 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 1056 +32 30 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1150 +33 30 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1245 +34 31 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1341 +34 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1889 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4870 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
AUG-26 3850 C 0 0 0 0 0 | 0 0 0 1067 -28 33 0 | 0 0 0 0 0
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 1023 -26 33 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 979 -26 33 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 936 -25 33 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 893 -25 32 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 851 -24 32 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 810 -23 32 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 769 -23 32 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 730 -22 32 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 691 -22 31 0 | 0 0 0 0 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 653 -21 31 0 | 0 0 0 0 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 616 -21 31 0 | 0 0 0 0 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 580 -21 31 0 | 0 0 0 0 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 546 -19 31 0 | 0 0 0 0 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 512 -19 30 0 | 0 0 0 0 0
AUG-26 4600 C 0 0 0 0 0 | 0 0 0 479 -19 30 0 | 0 0 0 0 0
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 447 -19 30 0 | 0 0 0 0 0
AUG-26 4700 C 0 0 0 0 0 | 0 0 0 417 -18 30 0 | 0 0 0 0 0
AUG-26 4750 C 0 0 0 0 0 | 0 0 0 388 -17 30 0 | 0 0 0 0 0
AUG-26 4800 C 0 0 0 0 0 | 0 0 0 362 -15 30 0 | 0 0 0 0 0
AUG-26 4850 C 0 0 0 0 0 | 0 0 0 336 -14 29 0 | 0 0 0 0 0
AUG-26 4900 C 0 0 0 0 0 | 0 0 0 312 -12 29 0 | 0 0 0 0 0
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 286 -16 29 0 | 0 0 0 0 0
AUG-26 5000 C 0 0 0 0 0 | 0 0 0 267 -23 29 0 | 0 0 0 0 0
AUG-26 5100 C 0 0 0 0 0 | 0 0 0 227 -22 29 0 | 0 0 0 0 0
AUG-26 5200 C 0 0 0 0 0 | 0 0 0 193 -19 29 0 | 0 0 0 0 0
AUG-26 5300 C 0 0 0 0 0 | 0 0 0 163 -18 29 0 | 0 0 0 0 0
AUG-26 5400 C 0 0 0 0 0 | 0 0 0 137 -17 29 0 | 0 0 0 0 0
AUG-26 5500 C 0 0 0 0 0 | 0 0 0 116 -17 29 0 | 0 0 0 0 0
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 98 -16 29 0 | 0 0 0 0 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 83 -16 30 0 | 0 0 0 0 0
AUG-26 5800 C 0 0 0 0 0 | 0 0 0 70 -15 30 0 | 0 0 0 0 0
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 60 -13 30 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 51 -12 30 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 43 -11 31 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 35 -12 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
AUG-26 3850 P 0 0 0 0 0 | 0 0 0 40 +8 33 0 | 0 0 0 0 0
AUG-26 3900 P 0 0 0 0 0 | 0 0 0 47 +11 33 0 | 0 0 0 0 0
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 53 +11 33 0 | 0 0 0 0 0
AUG-26 4000 P 0 0 0 0 0 | 0 0 0 60 +12 33 0 | 0 0 0 0 0
AUG-26 4050 P 0 0 0 0 0 | 0 0 0 68 +13 33 0 | 0 0 0 0 0
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 76 +14 33 0 | 0 0 0 0 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 83 +13 32 0 | 0 0 0 0 0
AUG-26 4200 P 0 0 0 0 0 | 0 0 0 93 +14 32 0 | 0 0 0 0 0
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 101 +9 31 0 | 0 0 0 0 0
AUG-26 4300 P 0 0 0 0 0 | 0 0 0 111 +8 31 0 | 0 0 0 0 0
AUG-26 4350 P 0 0 0 0 0 | 0 0 0 123 +8 31 0 | 0 0 0 0 0
AUG-26 4400 P 0 0 0 0 0 | 0 0 0 135 +9 30 0 | 0 0 0 0 0
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 149 +10 30 0 | 0 0 0 0 0
AUG-26 4500 P 0 0 0 0 0 | 0 0 0 163 +10 30 0 | 0 0 0 0 0
AUG-26 4550 P 0 0 0 0 0 | 0 0 0 179 +11 30 0 | 0 0 0 0 0
AUG-26 4600 P 0 0 0 0 0 | 0 0 0 196 +11 30 0 | 0 0 0 0 0
AUG-26 4650 P 0 0 0 0 0 | 0 0 0 214 +12 29 0 | 0 0 0 0 0
AUG-26 4700 P 0 0 0 0 0 | 0 0 0 233 +11 29 0 | 0 0 0 0 0
AUG-26 4750 P 0 0 0 0 0 | 0 0 0 253 +11 29 0 | 0 0 0 0 0
AUG-26 4800 P 0 0 0 0 0 | 0 0 0 276 +13 29 0 | 0 0 0 0 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 300 +14 29 0 | 0 0 0 0 0
AUG-26 4900 P 0 0 0 0 0 | 0 0 0 325 +15 28 0 | 0 0 0 0 0
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 352 +16 28 0 | 0 0 0 0 0
AUG-26 5000 P 0 0 0 0 0 | 0 0 0 388 +19 29 0 | 0 0 0 0 0
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 451 +19 29 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 518 +19 29 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 589 +18 29 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 664 +18 29 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 742 +18 29 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 824 +19 30 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 908 +19 30 0 | 0 0 0 0 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 994 +20 30 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1082 +20 30 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1173 +21 30 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1264 +21 30 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1357 +22 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 1238 -38 35 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1193 -38 35 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1149 -37 34 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1105 -37 34 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1062 -37 34 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1019 -37 34 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 977 -36 33 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 936 -35 33 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 895 -35 33 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 855 -35 33 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 816 -34 33 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 777 -34 32 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 740 -33 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 703 -33 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 667 -32 32 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 632 -31 31 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 597 -31 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 564 -31 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 532 -30 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 500 -30 30 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 470 -28 30 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 440 -28 30 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 413 -20 30 0 | 387 387 0 328 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 387 -19 30 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 358 -24 29 0 | 380 380 0 301 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 335 -23 29 0 | 344 314 0 111 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 316 -18 29 0 | 400 398 0 6900 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 272 -21 29 0 | 433 320 0 2301 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 236 -18 29 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 205 -16 29 0 | 379 379 0 4001 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 178 -15 29 0 | 254 252 0 66 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 154 -14 29 0 | 0 0 0 500 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 134 -12 30 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 115 -12 30 0 | 0 0 0 900 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 99 -11 30 0 | 183 119 0 19 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 85 -10 30 0 | 826 102 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 74 -8 30 0 | 153 91 0 11773 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 64 -7 30 0 | 727 130 0 56 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 55 -7 30 0 | 124 116 0 28 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 48 -7 31 0 | 642 99 0 476 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 41 -7 31 0 | 126 92 0 52 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 35 -6 31 0 | 118 82 0 2300 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 30 -5 31 0 | 107 81 0 38 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 26 -4 31 0 | 98 86 0 38 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 21 -4 31 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 18 -3 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 15 -3 31 0 | 0 0 0 1000 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 13 -3 31 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 11 -2 31 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 9 -3 31 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 8 -2 31 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 0 0 0 420 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 32106 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 45 +4 35 0 | 0 0 0 0 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 50 +4 35 0 | 0 0 0 0 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 56 +5 34 0 | 0 0 0 0 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 62 +5 34 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 71 +5 34 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 78 +5 34 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 86 +5 34 0 | 115 78 0 3008 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 94 +6 33 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 102 +6 33 0 | 98 98 0 25 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 111 +7 33 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 121 +8 32 0 | 0 0 0 0 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 132 +9 32 0 | 116 115 0 273 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 143 +9 32 0 | 0 0 0 3000 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 155 +9 31 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 168 +9 31 0 | 0 0 0 900 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 183 +10 31 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 198 +10 31 0 | 0 0 0 500 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 215 +12 30 0 | 285 285 0 1 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 233 +13 30 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 252 +14 30 0 | 358 358 0 1000 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 273 +16 30 0 | 250 138 0 1006 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 294 +17 30 0 | 302 302 0 36 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 317 +18 30 0 | 0 0 0 301 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 341 +19 30 0 | 324 324 0 35 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 366 +18 29 0 | 0 0 0 1000 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 389 +15 29 0 | 425 367 0 63 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 420 +17 29 0 | 0 0 0 1900 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 484 +23 30 0 | 473 461 0 1301 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 549 +24 30 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 618 +25 30 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 691 +27 30 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 766 +28 30 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 845 +29 30 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 926 +30 30 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1009 +31 30 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1095 +32 30 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1182 +33 30 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1272 +34 30 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1362 +34 30 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1454 +35 30 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1547 +36 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1641 +36 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1736 +37 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1832 +38 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1928 +38 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2025 +39 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2122 +39 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2220 +39 31 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2318 +40 31 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2416 +39 31 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2515 +40 31 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2614 +41 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2713 +41 32 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2812 +41 32 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2911 +41 32 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3010 +40 31 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3110 +41 32 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3210 +42 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 14354 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 46460 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 2328 -54 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2231 -53 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2134 -53 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2038 -53 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1943 -52 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1848 -53 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1755 -52 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1664 -51 36 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1574 -50 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1485 -50 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1398 -50 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1313 -49 34 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1271 -49 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1230 -49 34 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1189 -49 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1149 -48 33 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1110 -48 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1071 -47 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1032 -48 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 995 -47 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 958 -47 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 921 -47 32 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 886 -46 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 851 -46 32 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 816 -46 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 783 -45 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 750 -45 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 718 -45 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 687 -44 31 0 | 649 649 0 34 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 656 -44 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 626 -44 31 0 | 614 614 0 26 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 597 -44 31 0 | 0 0 0 100 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 569 -43 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 543 -32 31 0 | 586 586 0 625 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 517 -32 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 493 -31 30 0 | 628 628 0 24 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 469 -30 30 0 | 622 622 0 25 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 446 -30 30 500 | 595 417 500 3700 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 404 -27 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 365 -25 30 0 | 0 0 0 300 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 329 -24 30 0 | 0 0 0 1500 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 296 -23 30 0 | 0 0 0 10555 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 267 -21 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 240 -21 30 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 216 -19 30 0 | 0 0 0 1000 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 194 -18 30 0 | 0 0 0 1600 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 174 -17 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 156 -16 30 0 | 0 0 0 1100 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 140 -15 30 0 | 162 152 0 2507 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 127 -13 30 0 | 138 119 0 2814 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 114 -13 30 0 | 131 116 0 42 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 103 -12 31 0 | 312 106 0 42 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 93 -10 31 0 | 290 112 0 49 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 84 -10 31 0 | 268 103 0 21 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 76 -8 31 0 | 250 250 0 7 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 66 -9 31 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 59 -6 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 52 -6 31 0 | 201 127 0 4200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 47 -4 31 0 | 187 187 0 14 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 41 -5 31 0 | 174 174 0 7 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 33 -3 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 26 -2 31 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 21 -1 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 16 -2 31 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 13 -1 31 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 10 -1 31 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 8 0 31 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 5 0 31 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 4 0 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 3 0 31 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 2 0 31 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 500 | TOTAL CALL 500 30292 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 7 +1 38 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 10 +2 38 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 13 +2 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 17 +2 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 22 +3 37 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 27 +2 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 34 +3 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 43 +4 36 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 53 +5 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 64 +5 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 77 +5 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 92 +6 34 0 | 0 0 0 0 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 100 +6 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 109 +6 34 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 118 +6 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 132 +7 34 0 | 0 0 0 0 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 141 +5 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 151 +6 33 0 | 0 0 0 0 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 161 +6 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 172 +6 33 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 184 +7 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 197 +8 32 0 | 0 0 0 2500 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 210 +9 32 0 | 0 0 0 900 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 224 +9 32 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 239 +9 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 254 +9 31 0 | 362 302 0 40 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 271 +10 31 0 | 382 319 0 39 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 289 +11 31 0 | 419 419 0 1134 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 308 +12 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 327 +12 31 0 | 0 0 0 0 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 348 +14 31 0 | 460 444 0 64 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 369 +14 30 0 | 0 0 0 100 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 391 +14 30 0 | 532 509 0 58 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 415 +16 30 0 | 433 433 0 4131 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 439 +16 30 0 | 391 391 0 36 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 464 +16 30 0 | 470 470 0 33 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 491 +18 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 536 +29 31 500 | 485 485 500 1853 +300
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 584 +22 30 0 | 0 0 0 1500 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 646 +24 30 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 712 +26 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 780 +28 30 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 851 +30 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 924 +31 30 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1000 +33 30 0 | 0 0 0 1000 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1078 +35 30 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1158 +37 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1240 +39 31 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1323 +40 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1408 +41 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1495 +43 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1582 +44 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1671 +45 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1762 +47 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1853 +47 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1945 +48 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2038 +49 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2131 +49 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2226 +51 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2320 +50 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2512 +52 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2705 +53 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2900 +54 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3095 +53 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3292 +54 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3489 +54 31 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3687 +55 31 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3885 +54 31 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4084 +55 31 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4283 +55 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4482 +55 31 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4681 +55 31 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4881 +55 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5081 +56 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 500 | TOTAL PUT 500 13388 +300
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 1000 43680 +300
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 1409 -30 34 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1369 -30 33 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1330 -29 33 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1291 -29 33 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1252 -29 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1215 -28 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1178 -28 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1141 -28 33 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1105 -28 33 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1070 -27 32 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1035 -27 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1001 -26 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 967 -27 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 934 -26 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 902 -26 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 870 -26 32 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 839 -26 32 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 809 -25 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 779 -25 31 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 750 -25 31 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 722 -24 31 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 694 -24 31 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 656 -28 30 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 630 -28 30 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 606 -27 30 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 582 -26 30 0 | 799 799 0 1 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 559 -25 30 0 | 0 0 0 0 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 515 -24 30 0 | 0 0 0 400 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 474 -23 30 0 | 0 0 0 800 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 436 -23 30 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 401 -21 30 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 369 -20 30 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 339 -19 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 312 -18 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 286 -18 30 0 | 303 303 0 7 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 263 -16 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 242 -15 30 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 222 -15 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 204 -14 30 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 187 -14 30 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 172 -13 30 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 158 -12 30 0 | 173 172 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1210 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 0 130 +7 34 0 | 0 0 0 0 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 140 +7 33 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 151 +8 33 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 162 +8 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 178 +8 33 0 | 0 0 0 0 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 189 +7 33 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 200 +7 33 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 212 +7 33 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 225 +7 32 0 | 0 0 0 0 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 238 +7 32 0 | 0 0 0 0 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 252 +8 32 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 267 +9 32 0 | 0 0 0 0 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 282 +9 32 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 299 +10 32 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 316 +10 31 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 334 +10 31 0 | 0 0 0 0 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 352 +10 31 0 | 0 0 0 0 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 372 +11 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 392 +12 31 0 | 0 0 0 1200 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 414 +13 31 0 | 0 0 0 0 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 436 +13 31 0 | 0 0 0 0 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 459 +14 31 0 | 459 458 0 3 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 482 +14 31 0 | 481 480 0 3 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 507 +15 30 0 | 504 503 0 2 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 532 +15 30 0 | 0 0 0 0 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 558 +15 30 0 | 590 589 0 2 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 593 +19 31 0 | 0 0 0 0 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 649 +20 31 0 | 0 0 0 0 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 704 +16 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 766 +17 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 831 +18 30 0 | 729 727 0 13 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 898 +19 30 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 967 +20 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1039 +21 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1112 +21 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1187 +21 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1265 +23 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1344 +24 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1424 +24 30 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1506 +24 30 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 1590 +25 30 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 1675 +26 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1223 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2433 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 1764 -31 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1679 -31 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1596 -31 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1516 -30 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1437 -30 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1361 -29 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1287 -29 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1216 -28 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1146 -28 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1079 -28 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1015 -28 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 953 -27 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 894 -27 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 837 -27 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 783 -32 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 731 -32 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 681 -31 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 634 -32 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 553 -27 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 481 -24 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 417 -22 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 361 -21 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 312 -21 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 269 -21 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 232 -21 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 199 -22 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 171 -18 30 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 147 -16 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 126 -16 30 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 108 -15 30 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 92 -14 30 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 79 -13 30 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 68 -12 30 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 58 -11 30 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 50 -10 30 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 42 -10 30 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 36 -9 30 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 31 -8 30 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 27 -7 30 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 23 -7 30 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 19 -7 30 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 17 -6 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 14 -6 30 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 81 +6 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 96 +6 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 113 +6 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 133 +7 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 154 +7 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 178 +8 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 204 +2 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 233 +2 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 263 +1 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 296 +4 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 332 +7 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 370 +10 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 411 +13 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 454 +14 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 500 +16 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 548 +17 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 598 +17 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 651 +17 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 770 +12 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 898 +13 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1034 +14 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1178 +15 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1329 +16 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1486 +17 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1649 +18 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1816 +18 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1988 +19 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2164 +21 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2343 +21 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2525 +22 30 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2709 +23 30 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2896 +24 30 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3085 +25 30 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3275 +26 30 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3467 +27 30 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3659 +27 30 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3853 +28 30 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4048 +29 30 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4244 +30 30 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4440 +30 30 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4636 +30 30 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4834 +31 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5031 +31 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 1635 -38 32 0 | 0 0 0 0 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1561 -39 31 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1490 -38 31 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1420 -38 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1352 -38 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1287 -37 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1223 -37 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1162 -37 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1103 -36 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1046 -35 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 990 -36 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 937 -35 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 887 -34 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 838 -33 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 791 -33 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 711 -31 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 638 -31 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 573 -29 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 514 -28 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 461 -27 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 414 -25 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 371 -24 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 333 -23 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 299 -21 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 269 -19 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 241 -19 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 217 -17 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 195 -16 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 176 -15 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 158 -15 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 143 -13 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 3600 P 0 0 0 0 0 | 0 0 0 201 -1 32 0 | 0 0 0 0 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 227 -2 31 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 256 -1 31 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 286 -1 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 318 -1 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 353 0 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 389 0 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 428 0 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 469 +1 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 512 +2 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 556 +1 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 603 +2 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 653 +3 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 704 +4 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 757 +4 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 877 +6 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1004 +6 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1139 +8 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1280 +9 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1427 +10 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1580 +12 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1737 +13 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1899 +14 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2065 +16 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2235 +18 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2407 +18 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2583 +20 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2761 +21 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2942 +22 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3124 +22 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3309 +24 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 3600 C 0 0 0 0 0 | 0 0 0 1747 -44 31 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1676 -44 31 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1608 -44 31 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1541 -44 31 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1476 -44 31 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1413 -44 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1352 -44 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1293 -44 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1235 -44 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1180 -44 30 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1126 -44 30 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1074 -43 30 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1024 -43 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 976 -42 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 929 -42 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 851 -31 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 779 -30 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 714 -29 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 654 -28 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 600 -26 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 550 -26 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 505 -24 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 464 -23 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 427 -22 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 393 -21 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 362 -20 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 3600 P 0 0 0 0 0 | 0 0 0 263 -6 31 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 292 -6 31 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 324 -6 31 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 357 -6 31 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 392 -6 31 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 429 -6 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 468 -6 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 509 -6 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 551 -6 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 596 -6 30 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 642 -6 30 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 690 -5 30 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 740 -5 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 792 -4 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 845 -4 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 967 +7 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1095 +8 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1230 +9 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1370 +10 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1516 +12 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1666 +12 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1821 +14 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1980 +15 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2143 +16 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2309 +17 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2478 +18 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 0.89
MARKET TOTAL 1172 318526 +365
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED