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 5400 2759 70 30 68 68 5739 +17
C JUN-26 6000 2750 15 33 0 0 17642 +5
C MAY-26 5100 2166 54 29 76 46 4129 +20
C JUL-26 5100 500 207 28 0 0 1175 +39
C JUN-26 5800 345 25 32 27 26 10625 +7
C JUN-26 6800 341 1 34 0 0 3523 0
P JUN-26 4800 341 124 29 0 0 8279 -47
C JUN-26 5000 225 190 28 205 191 8825 +41
P JUN-26 5000 206 211 28 211 210 8028 -70
C JUN-26 4900 200 241 28 0 0 1440 +53
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 MAY 2026, FRIDAY 04 MAY 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-26 3700 C 0 0 0 0 0 | 0 0 0 1285 +109 0 0 | 0 0 0 0 0
MAY-26 3750 C 0 0 0 0 0 | 0 0 0 1235 +109 0 0 | 0 0 0 0 0
MAY-26 3800 C 0 0 0 0 0 | 0 0 0 1185 +109 0 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1135 +109 0 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 1085 +109 0 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 1035 +109 0 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 985 +108 0 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 935 +108 0 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 885 +108 0 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 835 +107 0 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 785 +107 0 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 736 +107 39 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 686 +106 36 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 636 +104 34 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 587 +103 34 0 | 0 0 0 0 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 538 +101 34 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 490 +99 34 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 442 +96 33 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 395 +92 33 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 349 +88 32 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 305 +83 32 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 262 +77 31 0 | 171 171 0 14 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 222 +71 30 0 | 0 0 0 450 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 181 +61 29 0 | 171 106 0 11 0
MAY-26 4900 C 0 0 0 0 0 | 0 0 0 147 +54 28 0 | 178 101 0 1368 0
MAY-26 4950 C 0 0 0 0 0 | 134 134 134 118 +45 28 13 | 230 110 13 139 0
MAY-26 5000 C 0 0 0 0 0 | 80 80 80 92 +35 28 1 | 206 53 1 3906 -1
MAY-26 5100 C 0 0 0 0 0 | 48 76 46 54 +20 29 2166 | 149 32 2166 4129 +2086
MAY-26 5200 C 0 0 0 0 0 | 36 36 36 32 +13 30 4 | 104 25 4 3010 0
MAY-26 5300 C 0 0 0 0 0 | 27 27 21 18 +7 31 3 | 220 10 3 3209 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 11 +5 33 0 | 102 8 0 4390 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 6 +3 33 0 | 45 9 0 3200 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 4 +2 35 0 | 177 9 0 554 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 28 9 0 1564 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 17 10 0 567 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 38 2 0 404 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 123 123 0 14 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 103 2 0 61 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 26 4 0 749 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 21 1 0 56 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 18 2 0 56 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 3 3 0 6 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2187 | TOTAL CALL 2187 27857 +2085
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 1 0 68 0 | 4 2 0 21 0
MAY-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 5 5 0 9 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 5 5 0 9 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 31 31 0 7 0
MAY-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 63 33 0 54 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 9 9 0 1 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 55 23 0 54 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 47 24 0 114 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 52 28 0 52 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 1 -3 36 0 | 93 33 0 33 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 2 -4 37 0 | 108 18 0 57 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 3 -5 37 0 | 60 17 0 821 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 4 -7 35 0 | 69 22 0 134 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 5 -10 34 0 | 108 15 0 2872 0
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 7 -13 33 0 | 132 21 0 157 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 10 -17 33 0 | 162 23 0 247 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 15 -20 32 0 | 213 30 0 254 0
MAY-26 4700 P 0 0 0 0 0 | 20 20 20 19 -27 31 70 | 237 20 70 1143 +70
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 26 -33 30 0 | 231 45 0 112 0
MAY-26 4800 P 0 0 0 0 0 | 29 29 29 36 -39 30 68 | 145 29 68 1282 +68
MAY-26 4850 P 0 0 0 0 0 | 38 38 38 48 -46 29 66 | 125 38 66 75 +25
MAY-26 4900 P 0 0 0 0 0 | 58 64 58 63 -54 29 108 | 220 58 108 636 -108
MAY-26 4950 P 0 0 0 0 0 | 75 75 62 81 -66 28 51 | 208 62 51 242 +25
MAY-26 5000 P 0 0 0 0 0 | 87 97 87 106 -75 28 82 | 240 87 82 607 0
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 168 -90 28 0 | 182 168 0 60 0
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 246 -97 29 0 | 260 260 0 1 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 333 -102 31 0 | 0 0 0 0 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 425 -105 32 0 | 0 0 0 0 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 521 -106 33 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 618 -108 34 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 717 -108 36 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 816 -108 36 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 915 -109 0 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 1015 -109 0 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 1115 -109 0 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1215 -109 0 0 | 0 0 0 0 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1315 -109 0 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1415 -109 0 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1515 -109 0 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1615 -109 0 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1715 -109 0 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1815 -109 0 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1915 -109 0 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 2015 -109 0 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 2115 -109 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 445 | TOTAL PUT 445 9054 +80
| MONTH PUT/CALL RATIO 0.20
| MONTH TOTAL 2632 36911 +2165
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 2681 +113 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2581 +113 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2481 +113 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2381 +113 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2281 +113 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2181 +113 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2081 +113 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1981 +113 0 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1881 +113 0 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1781 +112 0 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1681 +112 0 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1582 +112 42 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1482 +111 39 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1383 +111 39 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1284 +110 38 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 1234 +109 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1185 +109 37 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1136 +108 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1087 +107 36 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 1039 +107 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 990 +105 35 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 942 +104 35 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 895 +104 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 848 +102 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 801 +101 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 755 +99 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 709 +97 33 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 665 +96 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 621 +94 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 578 +91 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 535 +88 32 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 494 +86 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 455 +84 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 416 +80 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 379 +77 30 0 | 0 0 0 740 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 343 +73 30 0 | 319 319 0 28 0
JUN-26 4800 C 0 0 0 0 0 | 330 330 330 309 +70 30 4 | 330 244 4 873 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 277 +67 29 0 | 265 191 0 78 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 241 +53 28 200 | 263 193 200 1440 0
JUN-26 4950 C 0 0 0 0 0 | 231 234 231 214 +47 28 42 | 279 201 42 68 -42
JUN-26 5000 C 0 0 0 0 0 | 205 205 191 190 +41 28 225 | 325 134 225 8825 +6
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 148 +31 28 0 | 288 104 0 5676 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 115 +25 28 0 | 810 79 0 3870 0
JUN-26 5300 C 0 0 0 0 0 | 96 96 91 90 +20 29 8 | 141 64 8 858 -1
JUN-26 5400 C 0 0 0 0 0 | 68 68 68 70 +17 30 2759 | 82 48 2759 5739 +2759
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 54 +13 30 0 | 210 47 0 13117 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 41 +10 30 0 | 537 41 0 2068 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 31 +8 31 0 | 466 39 0 1923 0
JUN-26 5800 C 0 0 0 0 0 | 27 27 26 25 +7 32 345 | 105 26 345 10625 -342
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 19 +6 32 0 | 690 21 0 8134 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 15 +5 33 2750 | 644 16 2750 17642 +2750
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 12 +4 33 0 | 348 35 0 2249 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 9 +3 34 0 | 273 27 0 401 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 7 +3 34 0 | 0 0 0 900 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 5 +2 34 0 | 57 57 0 2552 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 4 +2 35 0 | 100 25 0 11295 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 40 40 0 6770 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 148 20 0 4720 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 34 341 | 140 140 341 3523 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 135 86 0 5750 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 3 3 3 1 0 38 6 | 3 3 6 406 +6
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 40 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 46 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 65 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6680 | TOTAL CALL 6680 125980 +5136
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 81 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 11 11 0 5 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 6 6 6 1 0 45 3 | 6 6 3 3 +3
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 2 -2 39 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 3 -3 38 0 | 0 0 0 0 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 4 -3 38 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 5 -3 38 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 6 -4 38 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 7 -5 37 0 | 0 0 0 0 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 8 -6 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 10 -7 36 0 | 77 77 0 1100 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 12 -8 35 0 | 90 84 0 70 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 14 -9 35 0 | 91 91 0 20 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 17 -11 35 0 | 96 27 0 43 0
JUN-26 4200 P 0 0 0 0 0 | 24 24 24 21 -11 34 22 | 241 24 22 1974 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 25 -13 34 0 | 113 53 0 40 0
JUN-26 4300 P 0 0 0 0 0 | 33 33 33 29 -15 33 6 | 103 33 6 221 -5
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 34 -17 33 0 | 155 59 0 99 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 39 -20 32 0 | 249 48 0 4517 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 45 -24 32 0 | 112 56 0 31 0
JUN-26 4500 P 0 0 0 0 0 | 48 48 48 53 -26 32 2 | 279 48 2 4450 +1
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 62 -28 31 0 | 165 97 0 195 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 71 -32 31 0 | 218 103 0 4618 0
JUN-26 4650 P 0 0 0 0 0 | 79 79 79 83 -35 30 9 | 211 79 9 533 +9
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 95 -39 30 0 | 179 122 0 180 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 109 -43 29 0 | 278 125 0 1397 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 124 -47 29 341 | 318 96 341 8279 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 142 -50 29 0 | 299 161 0 65 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 162 -58 28 200 | 338 112 200 5768 +200
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 185 -64 28 0 | 316 119 0 205 0
JUN-26 5000 P 0 0 0 0 0 | 210 211 210 211 -70 28 206 | 343 125 206 8028 +186
JUN-26 5100 P 0 0 0 0 0 | 251 251 251 268 -81 28 14 | 369 160 14 1300 0
JUN-26 5200 P 0 0 0 0 0 | 317 317 303 338 -84 29 87 | 604 162 87 206 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 412 -90 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 491 -94 30 0 | 324 324 0 6657 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 574 -99 30 0 | 369 256 0 11527 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 661 -102 31 0 | 314 314 0 270 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 751 -104 31 0 | 415 331 0 1042 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 844 -106 32 0 | 513 379 0 441 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 938 -107 32 0 | 453 453 0 701 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1033 -109 32 0 | 510 510 0 1 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1130 -110 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1227 -111 33 0 | 595 595 0 1 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1325 -111 33 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1424 -111 34 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1523 -111 35 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1622 -112 35 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1721 -112 35 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1821 -112 36 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1920 -113 35 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2020 -113 36 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2120 -112 38 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2220 -112 39 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2320 -112 40 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2419 -113 0 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2519 -113 0 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2619 -113 0 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2719 -113 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2819 -113 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2919 -113 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3019 -113 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3119 -113 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3219 -113 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3419 -113 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3619 -113 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3819 -113 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4019 -113 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4219 -113 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4419 -113 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4619 -113 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4819 -113 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5019 -113 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 890 | TOTAL PUT 890 65887 +394
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 7570 191867 +5530
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 1293 +105 35 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 1244 +103 35 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 1196 +103 35 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 1148 +101 34 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 1101 +101 34 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 1054 +100 34 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 1007 +98 33 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 961 +97 33 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 916 +97 33 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 871 +95 33 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 826 +93 33 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 783 +92 32 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 740 +90 32 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 698 +89 32 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 657 +87 32 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 616 +84 31 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 577 +82 31 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 539 +80 31 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 0 0 0 502 +78 31 0 | 0 0 0 0 0
JUL-26 4650 C 0 0 0 0 0 | 0 0 0 466 +75 30 0 | 0 0 0 0 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 431 +73 30 0 | 0 0 0 0 0
JUL-26 4750 C 0 0 0 0 0 | 0 0 0 398 +70 30 0 | 0 0 0 0 0
JUL-26 4800 C 0 0 0 0 0 | 0 0 0 365 +67 29 0 | 0 0 0 0 0
JUL-26 4850 C 0 0 0 0 0 | 0 0 0 335 +64 29 0 | 0 0 0 0 0
JUL-26 4900 C 0 0 0 0 0 | 0 0 0 302 +58 29 0 | 268 249 0 87 0
JUL-26 4950 C 0 0 0 0 0 | 0 0 0 275 +52 28 0 | 261 232 0 80 0
JUL-26 5000 C 0 0 0 0 0 | 0 0 0 251 +48 28 0 | 272 272 0 297 0
JUL-26 5100 C 0 0 0 0 0 | 0 0 0 207 +39 28 500 | 196 196 500 1175 +500
JUL-26 5200 C 0 0 0 0 0 | 0 0 0 170 +32 28 0 | 0 0 0 800 0
JUL-26 5300 C 0 0 0 0 0 | 0 0 0 139 +27 29 0 | 139 139 0 20 0
JUL-26 5400 C 0 0 0 0 0 | 0 0 0 114 +23 29 0 | 184 125 0 21 0
JUL-26 5500 C 0 0 0 0 0 | 0 0 0 93 +19 29 0 | 108 72 0 20 0
JUL-26 5600 C 0 0 0 0 0 | 0 0 0 76 +17 29 0 | 124 124 0 20 0
JUL-26 5700 C 0 0 0 0 0 | 0 0 0 62 +15 30 0 | 73 46 0 961 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 50 +12 30 0 | 0 0 0 0 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 41 +11 30 0 | 0 0 0 0 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 34 +10 31 0 | 0 0 0 0 0
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 27 +8 31 0 | 0 0 0 0 0
JUL-26 6200 C 0 0 0 0 0 | 0 0 0 22 +7 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 500 | TOTAL CALL 500 3481 +500
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 9 -4 35 0 | 0 0 0 0 0
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 10 -6 35 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 12 -6 35 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 14 -8 34 0 | 0 0 0 0 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 17 -8 34 0 | 0 0 0 0 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 20 -9 34 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 24 -10 34 0 | 0 0 0 750 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 28 -11 34 0 | 0 0 0 0 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 33 -11 33 0 | 0 0 0 0 0
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 38 -13 33 0 | 0 0 0 0 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 44 -14 33 0 | 0 0 0 0 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 50 -16 33 0 | 0 0 0 0 0
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 57 -18 32 0 | 0 0 0 0 0
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 63 -21 32 0 | 0 0 0 0 0
JUL-26 4400 P 0 0 0 0 0 | 0 0 0 71 -24 31 0 | 122 122 0 30 0
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 80 -27 31 0 | 0 0 0 0 0
JUL-26 4500 P 0 0 0 0 0 | 0 0 0 90 -30 31 0 | 0 0 0 0 0
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 102 -32 30 0 | 0 0 0 0 0
JUL-26 4600 P 0 0 0 0 0 | 0 0 0 114 -35 30 0 | 0 0 0 750 0
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 128 -38 30 0 | 0 0 0 0 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 143 -40 30 0 | 0 0 0 0 0
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 159 -44 29 0 | 0 0 0 0 0
JUL-26 4800 P 0 0 0 0 0 | 0 0 0 177 -46 29 0 | 0 0 0 0 0
JUL-26 4850 P 0 0 0 0 0 | 0 0 0 197 -49 29 0 | 301 301 0 30 0
JUL-26 4900 P 0 0 0 0 0 | 0 0 0 219 -50 29 0 | 0 0 0 0 0
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 242 -56 29 0 | 296 281 0 149 0
JUL-26 5000 P 0 0 0 0 0 | 261 261 261 268 -60 29 31 | 309 261 31 181 +31
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 323 -70 28 0 | 328 328 0 30 0
JUL-26 5200 P 0 0 0 0 0 | 373 373 373 390 -73 29 26 | 373 373 26 26 +26
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 460 -77 29 0 | 0 0 0 0 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 534 -82 29 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 612 -87 29 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 694 -90 30 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 779 -93 30 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 867 -96 30 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 957 -98 30 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1049 -100 31 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1143 -101 31 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1237 -103 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 57 | TOTAL PUT 57 1946 +57
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 557 5427 +557
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 1172 +105 34 0 | 0 0 0 0 0
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 1126 +104 34 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 1081 +103 34 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 1037 +102 33 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 993 +101 33 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 949 +99 33 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 906 +97 33 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 864 +96 32 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 823 +94 32 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 782 +92 32 0 | 0 0 0 0 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 742 +90 32 0 | 0 0 0 0 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 703 +88 32 0 | 0 0 0 0 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 665 +86 31 0 | 0 0 0 0 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 628 +84 31 0 | 0 0 0 0 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 592 +82 31 0 | 0 0 0 0 0
AUG-26 4600 C 0 0 0 0 0 | 0 0 0 557 +79 31 0 | 0 0 0 0 0
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 523 +77 30 0 | 0 0 0 0 0
AUG-26 4700 C 0 0 0 0 0 | 0 0 0 490 +74 30 0 | 0 0 0 0 0
AUG-26 4750 C 0 0 0 0 0 | 0 0 0 458 +72 30 0 | 0 0 0 0 0
AUG-26 4800 C 0 0 0 0 0 | 0 0 0 427 +69 30 0 | 0 0 0 0 0
AUG-26 4850 C 0 0 0 0 0 | 0 0 0 397 +66 30 0 | 0 0 0 0 0
AUG-26 4900 C 0 0 0 0 0 | 0 0 0 367 +61 29 0 | 0 0 0 0 0
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 339 +55 29 0 | 0 0 0 0 0
AUG-26 5000 C 0 0 0 0 0 | 0 0 0 316 +52 29 0 | 0 0 0 0 0
AUG-26 5100 C 0 0 0 0 0 | 0 0 0 270 +44 29 0 | 0 0 0 0 0
AUG-26 5200 C 0 0 0 0 0 | 0 0 0 231 +37 29 0 | 0 0 0 0 0
AUG-26 5300 C 0 0 0 0 0 | 0 0 0 197 +32 29 0 | 0 0 0 0 0
AUG-26 5400 C 0 0 0 0 0 | 0 0 0 167 +27 29 0 | 0 0 0 0 0
AUG-26 5500 C 0 0 0 0 0 | 0 0 0 141 +23 29 0 | 0 0 0 0 0
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 120 +20 29 0 | 0 0 0 0 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 102 +18 29 0 | 0 0 0 0 0
AUG-26 5800 C 0 0 0 0 0 | 0 0 0 86 +16 30 0 | 0 0 0 0 0
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 73 +14 30 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 62 +13 30 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 53 +12 30 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 44 +10 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 32 -8 34 0 | 0 0 0 0 0
AUG-26 3900 P 0 0 0 0 0 | 0 0 0 36 -9 34 0 | 0 0 0 0 0
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 41 -10 34 0 | 0 0 0 0 0
AUG-26 4000 P 0 0 0 0 0 | 0 0 0 48 -10 34 0 | 0 0 0 0 0
AUG-26 4050 P 0 0 0 0 0 | 0 0 0 54 -11 33 0 | 0 0 0 0 0
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 61 -12 33 0 | 0 0 0 0 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 68 -14 33 0 | 0 0 0 0 0
AUG-26 4200 P 0 0 0 0 0 | 0 0 0 75 -16 33 0 | 0 0 0 0 0
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 83 -19 32 0 | 0 0 0 0 0
AUG-26 4300 P 0 0 0 0 0 | 0 0 0 91 -22 32 0 | 0 0 0 0 0
AUG-26 4350 P 0 0 0 0 0 | 0 0 0 100 -25 31 0 | 0 0 0 0 0
AUG-26 4400 P 0 0 0 0 0 | 0 0 0 110 -28 31 0 | 0 0 0 0 0
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 122 -30 31 0 | 0 0 0 0 0
AUG-26 4500 P 0 0 0 0 0 | 0 0 0 134 -33 31 0 | 0 0 0 0 0
AUG-26 4550 P 0 0 0 0 0 | 0 0 0 148 -35 30 0 | 0 0 0 0 0
AUG-26 4600 P 0 0 0 0 0 | 0 0 0 162 -39 30 0 | 0 0 0 0 0
AUG-26 4650 P 0 0 0 0 0 | 0 0 0 177 -42 30 0 | 0 0 0 0 0
AUG-26 4700 P 0 0 0 0 0 | 0 0 0 194 -45 30 0 | 0 0 0 0 0
AUG-26 4750 P 0 0 0 0 0 | 0 0 0 212 -47 29 0 | 0 0 0 0 0
AUG-26 4800 P 0 0 0 0 0 | 0 0 0 232 -49 29 0 | 0 0 0 0 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 253 -51 29 0 | 0 0 0 0 0
AUG-26 4900 P 0 0 0 0 0 | 0 0 0 275 -54 29 0 | 0 0 0 0 0
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 299 -58 29 0 | 0 0 0 0 0
AUG-26 5000 P 0 0 0 0 0 | 310 310 310 324 -63 29 29 | 310 310 29 29 +29
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 379 -70 29 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 444 -73 29 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 511 -77 29 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 581 -82 29 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 655 -86 29 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 733 -90 30 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 814 -93 30 0 | 0 0 0 0 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 897 -96 30 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 983 -99 30 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1071 -101 30 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1161 -103 30 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1253 -104 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 29 | TOTAL PUT 29 29 +29
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 29 29 +29
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 1338 +101 35 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1292 +100 35 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1247 +99 35 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1202 +98 34 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1158 +97 34 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1114 +96 34 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1071 +95 34 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 1028 +93 33 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 986 +92 33 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 944 +90 33 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 903 +88 33 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 863 +87 32 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 824 +85 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 785 +83 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 747 +81 32 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 710 +80 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 674 +78 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 639 +76 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 604 +74 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 571 +72 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 538 +69 30 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 507 +68 30 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 476 +65 30 0 | 387 387 0 328 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 447 +64 30 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 414 +57 29 0 | 380 380 0 301 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 386 +51 29 0 | 344 314 0 111 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 361 +47 29 0 | 400 398 0 6900 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 318 +42 29 0 | 433 320 0 2301 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 276 +35 29 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 239 +29 29 0 | 379 379 0 4001 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 208 +26 29 0 | 254 252 0 66 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 181 +23 29 0 | 0 0 0 500 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 157 +20 29 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 136 +18 29 0 | 0 0 0 900 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 117 +16 29 0 | 183 119 0 19 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 101 +14 30 0 | 826 102 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 89 +14 30 0 | 153 91 0 11773 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 76 +12 30 0 | 727 130 0 56 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 66 +11 30 0 | 124 116 0 28 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 58 +11 31 0 | 642 99 0 476 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 49 +9 30 0 | 126 92 0 52 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 42 +8 31 0 | 118 82 0 2300 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 36 +7 31 0 | 107 81 0 38 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 31 +7 31 0 | 98 86 0 38 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 26 +5 31 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 22 +4 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 18 +3 31 0 | 0 0 0 1000 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 15 +2 31 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 13 +2 31 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 11 +2 31 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 9 +1 31 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 8 +1 31 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 7 +1 31 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 6 +1 32 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 5 +1 32 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 4 +1 31 0 | 0 0 0 420 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 3 +1 31 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 2 +1 30 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 35 -9 35 0 | 0 0 0 0 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 39 -10 35 0 | 0 0 0 0 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 44 -11 35 0 | 0 0 0 0 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 49 -12 34 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 55 -13 34 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 61 -14 34 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 70 -13 34 0 | 115 78 0 3008 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 77 -15 34 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 85 -16 33 0 | 98 98 0 25 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 92 -19 33 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 100 -22 33 0 | 0 0 0 0 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 109 -24 32 0 | 116 115 0 273 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 119 -27 32 0 | 0 0 0 3000 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 130 -29 32 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 141 -32 31 0 | 0 0 0 900 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 153 -34 31 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 167 -36 31 0 | 0 0 0 500 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 181 -39 31 0 | 285 285 0 1 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 197 -40 31 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 214 -42 30 0 | 358 358 0 1000 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 232 -44 30 0 | 250 138 0 1006 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 251 -45 30 0 | 302 302 0 36 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 272 -46 30 0 | 0 0 0 301 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 293 -47 30 0 | 324 324 0 35 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 316 -48 30 0 | 0 0 0 1000 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 340 -52 30 0 | 425 367 0 63 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 364 -57 29 0 | 0 0 0 1900 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 419 -64 29 0 | 473 461 0 1301 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 478 -70 29 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 543 -74 29 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 612 -77 30 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 684 -81 30 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 759 -85 30 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 837 -88 30 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 918 -90 30 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1001 -93 30 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1087 -95 30 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1174 -97 30 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1263 -99 30 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1353 -101 30 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1445 -102 30 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1538 -103 30 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1632 -104 30 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1727 -104 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1822 -106 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1918 -107 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2015 -107 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2112 -108 31 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2210 -108 31 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2308 -108 31 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2406 -109 31 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2505 -109 31 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2604 -109 31 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2703 -109 32 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2802 -109 32 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2901 -109 31 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3001 -109 32 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3100 -109 32 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 2436 +108 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2338 +107 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2241 +107 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2144 +106 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2048 +106 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1953 +105 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1858 +103 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1765 +102 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1674 +101 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1583 +99 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1495 +98 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1408 +96 34 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1365 +94 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1322 +93 34 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1281 +92 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1239 +91 33 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1199 +90 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1159 +89 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1119 +87 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1080 +86 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 1042 +85 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1004 +84 33 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 967 +82 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 931 +81 32 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 895 +80 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 860 +78 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 825 +76 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 792 +75 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 759 +73 31 0 | 649 649 0 34 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 727 +72 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 696 +71 31 0 | 614 614 0 26 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 665 +69 31 0 | 0 0 0 100 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 635 +67 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 606 +65 31 0 | 586 586 0 625 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 578 +64 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 546 +58 30 0 | 628 628 0 24 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 521 +55 30 0 | 622 622 0 25 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 496 +52 30 0 | 595 417 0 3700 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 450 +46 30 100 | 0 0 100 100 +100
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 409 +43 30 0 | 0 0 0 300 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 368 +36 30 0 | 0 0 0 1500 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 333 +33 30 0 | 0 0 0 10555 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 300 +29 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 271 +27 30 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 245 +25 30 0 | 0 0 0 1000 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 221 +23 30 0 | 0 0 0 1600 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 199 +21 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 179 +19 30 0 | 0 0 0 1100 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 161 +18 30 0 | 162 152 0 2507 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 145 +17 30 0 | 138 119 0 2814 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 131 +16 30 0 | 131 116 0 42 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 118 +15 30 0 | 312 106 0 42 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 107 +15 31 0 | 290 112 0 49 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 97 +15 31 0 | 268 103 0 21 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 88 +15 31 0 | 250 250 0 7 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 80 +15 31 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 71 +13 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 62 +10 31 0 | 201 127 0 4200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 55 +9 31 0 | 187 187 0 14 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 50 +9 31 0 | 174 174 0 7 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 39 +7 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 31 +5 31 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 25 +5 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 20 +4 31 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 16 +3 31 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 13 +3 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 10 +2 31 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 8 +2 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 6 +1 31 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 5 +1 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 4 +1 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 3 +1 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 2 +1 31 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 100 | TOTAL CALL 100 30392 +100
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 5 -2 37 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 7 -3 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 10 -3 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 13 -4 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 17 -4 36 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 22 -5 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 27 -7 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 34 -8 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 43 -9 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 52 -11 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 64 -12 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 77 -14 34 0 | 0 0 0 0 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 84 -16 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 91 -17 34 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 100 -18 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 108 -19 33 0 | 0 0 0 0 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 118 -20 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 131 -18 33 0 | 0 0 0 0 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 142 -19 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 152 -21 33 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 162 -24 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 173 -26 33 0 | 0 0 0 2500 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 186 -28 32 0 | 0 0 0 900 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 198 -31 32 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 212 -32 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 226 -35 32 0 | 362 302 0 40 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 241 -37 31 0 | 382 319 0 39 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 257 -39 31 0 | 419 419 0 1134 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 274 -41 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 291 -43 31 0 | 0 0 0 0 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 310 -44 31 0 | 460 444 0 64 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 330 -45 31 0 | 0 0 0 100 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 351 -46 31 0 | 532 509 0 58 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 372 -48 30 0 | 433 433 0 4131 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 395 -48 30 0 | 391 391 0 36 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 418 -49 30 0 | 470 470 0 33 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 443 -52 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 468 -55 30 0 | 485 485 0 1853 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 522 -61 30 100 | 0 0 100 1500 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 582 -63 30 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 644 -67 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 709 -70 30 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 777 -73 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 848 -75 30 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 921 -78 30 0 | 0 0 0 1000 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 997 -80 30 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1074 -83 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1154 -85 30 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1235 -87 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1318 -89 30 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1403 -91 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1489 -93 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1577 -94 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1666 -95 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1756 -96 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1847 -97 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1938 -99 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2031 -100 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2124 -101 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2219 -101 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2408 -103 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2600 -105 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2794 -105 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2989 -106 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3185 -107 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3382 -107 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3579 -108 31 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3777 -108 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3975 -109 31 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4174 -109 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4373 -109 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4572 -109 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4772 -109 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4971 -110 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 13388 0
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 200 43780 +100
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 1502 +94 33 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1461 +93 33 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1421 +92 33 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1381 +91 33 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1341 +89 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1302 +88 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1264 +87 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1226 +86 33 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1189 +85 32 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1152 +83 32 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1116 +82 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1080 +80 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 1045 +79 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 1011 +77 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 977 +76 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 944 +74 32 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 912 +73 31 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 880 +72 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 849 +70 31 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 818 +68 31 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 788 +67 31 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 759 +65 31 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 731 +64 31 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 703 +63 31 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 664 +50 30 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 637 +48 30 0 | 799 799 0 1 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 612 +47 30 0 | 0 0 0 0 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 566 +44 30 0 | 0 0 0 400 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 522 +40 30 0 | 0 0 0 800 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 481 +37 30 0 | 0 0 0 0 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 444 +35 30 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 409 +33 30 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 377 +32 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 347 +30 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 319 +29 30 0 | 303 303 0 7 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 294 +28 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 271 +28 30 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 249 +27 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 229 +27 30 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 211 +26 30 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 193 +25 30 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 176 +23 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 0 112 -17 33 0 | 0 0 0 0 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 121 -18 33 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 131 -19 33 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 141 -20 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 151 -22 33 0 | 0 0 0 0 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 162 -23 33 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 179 -19 33 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 191 -20 33 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 203 -22 33 0 | 0 0 0 0 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 215 -25 33 0 | 0 0 0 0 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 228 -27 32 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 241 -30 32 0 | 0 0 0 0 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 255 -32 32 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 270 -35 32 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 286 -36 32 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 303 -38 32 0 | 0 0 0 0 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 320 -40 31 0 | 0 0 0 0 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 338 -41 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 356 -44 31 0 | 0 0 0 1200 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 376 -45 31 0 | 0 0 0 0 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 396 -46 31 0 | 0 0 0 0 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 418 -47 31 0 | 459 458 0 3 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 440 -48 31 0 | 481 480 0 3 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 463 -48 31 0 | 504 503 0 2 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 487 -48 31 0 | 0 0 0 0 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 512 -48 31 0 | 590 589 0 2 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 537 -49 30 0 | 0 0 0 0 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 590 -53 30 0 | 0 0 0 0 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 647 -56 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 706 -59 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 761 -69 30 0 | 729 727 0 13 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 825 -72 30 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 892 -74 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 961 -77 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1032 -79 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1105 -82 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1180 -84 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1257 -86 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1336 -87 30 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1416 -90 30 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 1498 -91 30 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 1581 -93 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 1864 +101 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1778 +99 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1694 +98 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1611 +96 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1531 +94 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1453 +92 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1377 +90 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1303 +88 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1231 +85 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1162 +83 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1095 +81 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1030 +77 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 968 +75 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 909 +73 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 852 +70 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 797 +67 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 745 +65 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 695 +62 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 609 +57 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 531 +51 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 463 +47 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 402 +42 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 349 +38 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 302 +34 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 261 +30 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 225 +26 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 194 +23 30 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 167 +21 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 144 +19 30 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 123 +16 30 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 106 +14 30 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 91 +12 30 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 78 +11 30 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 67 +9 30 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 57 +8 30 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 49 +7 30 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 42 +6 30 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 36 +5 30 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 31 +5 30 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 27 +4 30 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 23 +4 30 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 20 +3 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 17 +3 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 70 -10 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 84 -12 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 100 -13 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 117 -15 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 137 -17 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 159 -19 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 183 -21 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 209 -23 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 237 -26 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 268 -28 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 301 -30 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 336 -34 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 374 -36 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 415 -38 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 458 -41 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 503 -44 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 551 -46 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 601 -49 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 715 -54 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 837 -60 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 969 -64 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1108 -69 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1255 -73 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1408 -77 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1567 -81 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1731 -85 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1900 -88 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2073 -90 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2250 -92 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2429 -95 30 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2612 -97 30 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2797 -99 30 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2984 -100 30 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3173 -102 30 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3363 -103 30 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3555 -104 30 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3748 -105 30 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3942 -106 30 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4137 -106 30 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4333 -107 30 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4529 -107 30 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4726 -108 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4923 -108 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 1734 +99 32 0 | 0 0 0 0 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1658 +97 32 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1585 +96 32 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1514 +95 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1444 +92 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1377 +91 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1311 +88 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1248 +87 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1187 +85 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1127 +82 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1070 +80 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1015 +78 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 962 +76 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 911 +74 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 862 +72 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 769 +59 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 692 +54 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 623 +51 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 560 +46 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 504 +43 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 453 +40 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 407 +36 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 366 +33 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 329 +30 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 296 +28 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 266 +25 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 240 +23 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 216 +21 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 195 +20 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 176 +18 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 159 +17 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 0 187 -14 32 0 | 0 0 0 0 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 211 -16 32 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 238 -17 32 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 267 -18 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 297 -21 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 330 -22 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 364 -25 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 401 -26 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 440 -28 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 480 -31 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 523 -33 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 568 -35 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 615 -37 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 664 -39 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 715 -41 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 822 -54 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 945 -59 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1076 -62 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1213 -67 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1357 -70 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1506 -73 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1660 -77 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1819 -80 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1982 -83 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2149 -85 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2319 -88 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2493 -90 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2669 -92 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2848 -93 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3029 -95 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3212 -96 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 1845 +99 32 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1773 +97 32 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1703 +96 31 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1635 +95 31 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1568 +92 31 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1504 +91 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1441 +89 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1380 +88 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1321 +86 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1264 +85 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1208 +82 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1154 +80 30 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1102 +78 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1052 +77 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1003 +75 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 911 +61 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 836 +58 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 767 +54 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 703 +50 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 646 +47 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 593 +44 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 545 +41 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 502 +39 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 462 +36 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 425 +33 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 392 +31 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 0 247 -15 32 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 275 -17 32 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 305 -18 31 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 337 -19 31 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 370 -22 31 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 406 -23 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 443 -25 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 482 -26 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 523 -28 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 566 -29 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 610 -32 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 656 -34 30 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 704 -36 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 754 -37 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 805 -39 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 913 -53 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1038 -56 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1169 -60 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1305 -64 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1448 -67 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1595 -70 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1747 -73 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1904 -75 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2064 -78 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2227 -81 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2394 -83 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 0.16
MARKET TOTAL 10988 326907 +8381
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED