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 MAY-26 5200 3139 50 31 51 40 2173 -13
C JUN-26 5200 1004 159 29 149 147 7389 -8
C JUN-26 5800 1002 36 32 36 31 11954 -3
C JUN-26 5300 550 125 30 0 0 1409 -6
C MAY-26 5400 154 15 34 16 15 4951 -8
C MAY-26 5100 138 88 30 82 72 2688 -16
P MAY-26 4950 123 34 32 38 31 1422 -4
P MAY-26 5000 103 46 31 54 42 1257 -5
P MAY-26 3700 84 1 91 2 2 101 0
C JUL-26 5100 82 266 29 237 237 1277 -7
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 MAY 2026, THURSDAY 08 MAY 2026, FRIDAY
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 1403 -11 0 0 | 0 0 0 0 0
MAY-26 3750 C 0 0 0 0 0 | 0 0 0 1353 -11 0 0 | 0 0 0 0 0
MAY-26 3800 C 0 0 0 0 0 | 0 0 0 1303 -11 0 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 1253 -11 0 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 1203 -11 0 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 1153 -11 0 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 1103 -11 0 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 1053 -11 0 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 1003 -11 0 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 953 -11 0 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 903 -11 0 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 853 -11 0 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 803 -11 0 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 753 -11 0 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 703 -11 0 0 | 0 0 0 0 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 654 -11 42 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 604 -11 39 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 555 -11 40 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 506 -11 39 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 457 -12 38 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 409 -12 37 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 361 -13 35 0 | 171 171 0 14 0
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 315 -13 35 0 | 0 0 0 450 0
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 271 -13 34 0 | 171 106 0 11 0
MAY-26 4900 C 0 0 0 0 0 | 207 207 207 228 -14 33 6 | 207 87 6 1474 -6
MAY-26 4950 C 0 0 0 0 0 | 174 186 174 186 -14 32 7 | 230 71 7 179 -3
MAY-26 5000 C 0 0 0 0 0 | 0 0 0 148 -15 31 0 | 206 51 0 3859 0
MAY-26 5100 C 0 0 0 0 0 | 73 82 72 88 -16 30 138 | 149 30 138 2688 +48
MAY-26 5200 C 0 0 0 0 0 | 46 51 40 50 -13 31 3139 | 104 20 3139 2173 -1817
MAY-26 5300 C 0 0 0 0 0 | 22 22 22 28 -10 33 1 | 220 10 1 3366 -1
MAY-26 5400 C 0 0 0 0 0 | 16 16 15 15 -8 34 154 | 102 6 154 4951 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 8 -6 36 0 | 45 9 0 3200 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 4 -4 37 0 | 177 7 0 555 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 3 -2 41 0 | 28 9 0 1564 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 2 -1 43 0 | 17 10 0 567 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 1 -1 44 0 | 38 2 0 404 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 123 123 0 14 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 103 2 0 61 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 26 4 0 749 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 21 1 0 56 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 18 2 0 56 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 3 3 0 6 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3445 | TOTAL CALL 3445 26397 -1779
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 | 2 2 2 1 0 91 84 | 4 1 84 101 +80
MAY-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 5 1 0 0 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 5 1 0 2 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 31 31 0 7 0
MAY-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 63 33 0 54 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 9 9 0 1 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 55 23 0 54 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 47 24 0 114 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 52 28 0 52 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 93 33 0 33 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 108 18 0 57 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 60 17 0 821 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 69 22 0 134 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 108 15 0 2872 0
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 132 14 0 157 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 3 0 39 0 | 162 23 0 247 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 4 -1 38 0 | 213 7 0 244 0
MAY-26 4700 P 0 0 0 0 0 | 7 7 7 6 -1 37 10 | 237 7 10 1186 -10
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 9 -1 36 0 | 231 20 0 112 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 12 -3 35 0 | 145 29 0 1282 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 17 -3 34 0 | 125 16 0 176 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 24 -4 33 0 | 220 23 0 442 0
MAY-26 4950 P 0 0 0 0 0 | 38 38 31 34 -4 32 123 | 208 31 123 1422 +104
MAY-26 5000 P 0 0 0 0 0 | 54 54 42 46 -5 31 103 | 240 42 103 1257 -46
MAY-26 5100 P 0 0 0 0 0 | 112 112 78 84 -6 30 78 | 207 78 78 135 +74
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 146 -4 31 0 | 260 260 0 1 0
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 223 -1 32 0 | 0 0 0 0 0
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 311 +2 34 0 | 0 0 0 0 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 405 +6 36 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 502 +8 38 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 600 +10 41 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 698 +9 39 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 798 +11 44 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 897 +10 0 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 997 +10 0 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 1097 +11 0 0 | 0 0 0 0 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 1197 +11 0 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 1297 +11 0 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 1397 +11 0 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 1497 +11 0 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 1597 +11 0 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 1697 +11 0 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 1797 +11 0 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 1897 +11 0 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 1997 +11 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 398 | TOTAL PUT 398 10963 +202
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 3843 37360 -1577
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 2798 -10 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2698 -10 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2598 -10 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2498 -10 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2398 -10 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2298 -10 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2198 -10 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2098 -10 0 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1998 -10 0 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1898 -10 0 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1798 -10 0 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1698 -10 0 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1598 -10 0 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1499 -10 40 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1399 -10 37 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 1349 -11 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1300 -10 37 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1250 -11 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1201 -10 36 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 1152 -10 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1103 -10 36 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1054 -11 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1005 -11 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 957 -11 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 909 -11 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 862 -11 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 815 -11 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 769 -11 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 723 -11 34 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 678 -11 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 634 -11 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 590 -12 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 548 -11 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 507 -11 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 467 -11 32 0 | 0 0 0 740 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 428 -11 31 0 | 319 319 0 28 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 391 -11 31 0 | 330 239 0 887 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 356 -10 31 0 | 265 191 0 179 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 322 -9 31 0 | 263 189 0 1440 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 289 -10 30 0 | 279 165 0 74 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 255 -9 29 0 | 325 134 0 9030 0
JUN-26 5100 C 0 0 0 0 0 | 201 202 201 203 -8 29 6 | 288 104 6 6475 +4
JUN-26 5200 C 0 0 0 0 0 | 148 149 147 159 -8 29 1004 | 810 79 1004 7389 -98
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 125 -6 30 550 | 141 64 550 1409 +550
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 98 -6 30 3 | 107 48 3 6872 +3
JUN-26 5500 C 0 0 0 0 0 | 74 75 74 77 -5 31 9 | 210 40 9 13425 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 60 -4 31 0 | 537 32 0 2105 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 47 -3 32 50 | 466 22 50 1971 +50
JUN-26 5800 C 0 0 0 0 0 | 31 36 31 36 -3 32 1002 | 105 26 1002 11954 +329
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 29 -2 33 0 | 690 21 0 8134 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 23 -2 34 0 | 644 16 0 18525 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 18 -2 35 0 | 348 35 0 2249 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 14 -2 35 0 | 273 27 0 401 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 11 -1 36 0 | 0 0 0 900 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 9 -1 36 0 | 57 57 0 2552 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 7 -1 37 0 | 100 25 0 11295 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 6 0 38 0 | 40 40 0 6770 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 5 0 38 0 | 148 20 0 4720 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 4 0 39 0 | 140 140 0 3523 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 3 0 39 0 | 135 86 0 5750 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2 0 39 0 | 5 3 0 12 0
JUN-26 7100 C 0 0 0 0 0 | 3 3 3 1 0 37 6 | 3 3 6 412 +6
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 38 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 41 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 42 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 47 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 56 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2630 | TOTAL CALL 2630 134931 +844
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 87 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 11 11 0 5 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 6 6 0 3 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 6 6 0 3 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 3 -1 36 0 | 0 0 0 0 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 77 77 0 1100 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 6 -1 36 0 | 90 84 0 70 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 8 -1 36 0 | 91 22 0 66 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 10 -1 35 0 | 96 27 0 43 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 12 -1 35 0 | 241 15 0 1975 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 14 -1 34 0 | 113 34 0 58 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 18 -1 35 0 | 103 33 0 251 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 21 -1 34 0 | 155 59 0 99 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 26 -1 34 0 | 249 46 0 4537 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 31 -1 34 0 | 112 56 0 31 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 37 +1 33 0 | 279 35 0 4200 0
JUN-26 4550 P 0 0 0 0 0 | 43 43 43 43 +1 33 4 | 165 43 4 195 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 49 -1 32 0 | 218 47 0 5074 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 57 -1 32 0 | 211 79 0 539 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 67 -1 31 0 | 179 122 0 180 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 78 -1 31 0 | 278 125 0 1408 0
JUN-26 4800 P 0 0 0 0 0 | 88 88 88 90 -1 31 9 | 318 84 9 8185 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 104 -1 30 0 | 299 161 0 223 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 120 0 30 3 | 338 112 3 5818 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 137 +1 30 0 | 316 119 0 211 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 157 +1 29 0 | 343 125 0 7483 0
JUN-26 5100 P 0 0 0 0 0 | 206 206 205 205 +2 29 6 | 369 160 6 1312 +6
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 262 +3 30 0 | 604 162 0 207 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 327 +3 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 403 +4 31 0 | 324 324 0 6657 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 481 +5 31 0 | 369 256 0 11527 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 564 +6 32 0 | 314 314 0 270 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 650 +6 32 0 | 415 331 0 1042 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 739 +6 33 0 | 513 379 0 441 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 831 +7 33 0 | 453 453 0 701 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 925 +8 34 0 | 510 510 0 1 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1020 +9 35 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1116 +9 35 0 | 595 595 0 1 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1213 +9 36 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1310 +9 36 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1409 +10 37 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1507 +9 37 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1606 +9 37 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1705 +9 37 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1805 +10 39 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1904 +10 39 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2004 +10 40 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2103 +9 38 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2203 +10 40 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2303 +10 41 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2403 +10 42 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2503 +10 44 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2603 +10 45 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2702 +9 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2802 +10 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2902 +10 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3002 +10 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3102 +10 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3302 +10 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3502 +10 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3702 +10 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3902 +10 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4102 +10 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4302 +10 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4502 +10 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4702 +10 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4902 +10 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 22 | TOTAL PUT 22 65816 +6
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2652 200747 +850
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 1408 -8 35 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 1359 -8 35 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 1311 -8 35 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 1262 -8 35 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 1214 -8 35 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 1166 -8 34 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 1118 -9 34 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 1071 -8 34 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 1025 -8 34 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 978 -8 33 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 933 -8 33 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 888 -8 33 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 843 -8 33 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 799 -8 32 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 756 -8 32 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 714 -8 32 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 673 -7 32 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 632 -8 32 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 0 0 0 593 -7 31 0 | 0 0 0 0 0
JUL-26 4650 C 0 0 0 0 0 | 0 0 0 554 -8 31 0 | 0 0 0 0 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 517 -8 31 0 | 0 0 0 0 0
JUL-26 4750 C 0 0 0 0 0 | 0 0 0 481 -7 31 0 | 0 0 0 0 0
JUL-26 4800 C 0 0 0 0 0 | 0 0 0 446 -8 30 0 | 0 0 0 0 0
JUL-26 4850 C 0 0 0 0 0 | 0 0 0 413 -7 30 0 | 0 0 0 0 0
JUL-26 4900 C 0 0 0 0 0 | 0 0 0 381 -7 30 0 | 268 249 0 87 0
JUL-26 4950 C 0 0 0 0 0 | 306 306 306 350 -7 30 27 | 306 232 27 107 +27
JUL-26 5000 C 0 0 0 0 0 | 0 0 0 317 -8 29 0 | 272 272 0 297 0
JUL-26 5100 C 0 0 0 0 0 | 237 237 237 266 -7 29 82 | 277 196 82 1277 +82
JUL-26 5200 C 0 0 0 0 0 | 0 0 0 221 -7 29 0 | 231 231 0 800 0
JUL-26 5300 C 0 0 0 0 0 | 0 0 0 183 -6 29 0 | 139 139 0 20 0
JUL-26 5400 C 0 0 0 0 0 | 0 0 0 151 -5 29 0 | 184 125 0 59 0
JUL-26 5500 C 0 0 0 0 0 | 0 0 0 124 -4 30 0 | 108 72 0 934 0
JUL-26 5600 C 0 0 0 0 0 | 0 0 0 102 -4 30 0 | 124 124 0 20 0
JUL-26 5700 C 0 0 0 0 0 | 0 0 0 84 -3 30 0 | 73 46 0 961 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 69 -3 31 0 | 0 0 0 0 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 57 -3 31 0 | 0 0 0 0 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 47 -2 31 0 | 0 0 0 933 0
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 39 -2 32 0 | 0 0 0 0 0
JUL-26 6200 C 0 0 0 0 0 | 0 0 0 32 -1 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 109 | TOTAL CALL 109 5495 +109
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 5 0 35 0 | 0 0 0 0 0
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 6 0 35 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 8 0 35 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 9 0 35 0 | 0 0 0 0 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 11 0 35 0 | 0 0 0 0 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 13 0 34 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 15 -1 34 0 | 0 0 0 750 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 18 0 34 0 | 0 0 0 0 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 22 0 34 0 | 0 0 0 0 0
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 26 0 34 0 | 0 0 0 0 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 31 0 34 0 | 0 0 0 0 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 36 0 33 0 | 0 0 0 0 0
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 41 0 33 0 | 0 0 0 0 0
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 48 0 33 0 | 0 0 0 0 0
JUL-26 4400 P 0 0 0 0 0 | 0 0 0 55 +1 33 0 | 122 122 0 30 0
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 61 +1 32 0 | 0 0 0 0 0
JUL-26 4500 P 0 0 0 0 0 | 0 0 0 69 +1 32 0 | 0 0 0 0 0
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 78 +1 31 0 | 0 0 0 0 0
JUL-26 4600 P 0 0 0 0 0 | 0 0 0 87 0 31 0 | 0 0 0 750 0
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 98 0 31 0 | 0 0 0 0 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 111 +1 31 0 | 172 172 0 20 0
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 124 0 30 0 | 0 0 0 0 0
JUL-26 4800 P 0 0 0 0 0 | 0 0 0 139 +1 30 0 | 0 0 0 0 0
JUL-26 4850 P 0 0 0 0 0 | 0 0 0 155 +1 30 0 | 301 301 0 30 0
JUL-26 4900 P 0 0 0 0 0 | 0 0 0 173 +2 30 0 | 0 0 0 600 0
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 193 +2 29 0 | 296 281 0 149 0
JUL-26 5000 P 0 0 0 0 0 | 0 0 0 214 +2 29 0 | 309 261 0 181 0
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 263 +3 29 0 | 328 328 0 30 0
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 319 +4 29 0 | 373 373 0 26 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 380 +4 29 0 | 0 0 0 0 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 452 +4 30 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 525 +4 30 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 603 +5 30 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 684 +6 31 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 768 +6 31 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 855 +6 31 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 944 +6 31 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1035 +7 32 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1128 +7 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2566 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 109 8061 +109
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 1281 -11 34 0 | 0 0 0 0 0
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 1234 -11 34 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 1188 -11 34 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 1142 -11 33 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 1097 -11 33 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 1052 -11 33 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 1008 -11 33 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 965 -11 33 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 922 -11 33 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 880 -10 32 0 | 0 0 0 0 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 838 -11 32 0 | 0 0 0 0 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 798 -10 32 0 | 0 0 0 0 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 758 -10 32 0 | 0 0 0 0 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 719 -10 32 0 | 0 0 0 0 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 681 -10 31 0 | 0 0 0 0 0
AUG-26 4600 C 0 0 0 0 0 | 0 0 0 644 -10 31 0 | 0 0 0 0 0
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 608 -9 31 0 | 0 0 0 0 0
AUG-26 4700 C 0 0 0 0 0 | 0 0 0 572 -10 31 0 | 0 0 0 0 0
AUG-26 4750 C 0 0 0 0 0 | 0 0 0 538 -9 31 0 | 0 0 0 0 0
AUG-26 4800 C 0 0 0 0 0 | 0 0 0 505 -9 31 0 | 0 0 0 0 0
AUG-26 4850 C 0 0 0 0 0 | 0 0 0 473 -9 30 0 | 0 0 0 0 0
AUG-26 4900 C 0 0 0 0 0 | 0 0 0 442 -9 30 0 | 0 0 0 0 0
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 413 -8 30 0 | 0 0 0 0 0
AUG-26 5000 C 0 0 0 0 0 | 0 0 0 383 -7 30 0 | 0 0 0 0 0
AUG-26 5100 C 0 0 0 0 0 | 0 0 0 332 -6 30 0 | 0 0 0 800 0
AUG-26 5200 C 0 0 0 0 0 | 0 0 0 286 -7 29 0 | 0 0 0 0 0
AUG-26 5300 C 0 0 0 0 0 | 0 0 0 246 -6 29 0 | 0 0 0 0 0
AUG-26 5400 C 0 0 0 0 0 | 0 0 0 211 -6 30 0 | 0 0 0 0 0
AUG-26 5500 C 0 0 0 0 0 | 0 0 0 181 -5 30 0 | 0 0 0 0 0
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 155 -3 30 0 | 0 0 0 0 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 132 -4 30 0 | 0 0 0 0 0
AUG-26 5800 C 0 0 0 0 0 | 0 0 0 113 -3 30 0 | 0 0 0 0 0
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 96 -3 30 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 82 -2 31 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 71 -1 31 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 61 +1 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 800 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 23 0 34 0 | 0 0 0 0 0
AUG-26 3900 P 0 0 0 0 0 | 0 0 0 26 0 34 0 | 0 0 0 0 0
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 30 0 34 0 | 0 0 0 0 0
AUG-26 4000 P 0 0 0 0 0 | 0 0 0 34 0 33 0 | 0 0 0 0 0
AUG-26 4050 P 0 0 0 0 0 | 0 0 0 39 0 33 0 | 0 0 0 0 0
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 46 0 33 0 | 0 0 0 0 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 52 0 33 0 | 0 0 0 0 0
AUG-26 4200 P 0 0 0 0 0 | 0 0 0 59 +1 33 0 | 0 0 0 0 0
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 66 0 33 0 | 0 0 0 0 0
AUG-26 4300 P 0 0 0 0 0 | 0 0 0 74 +2 33 0 | 0 0 0 0 0
AUG-26 4350 P 0 0 0 0 0 | 0 0 0 81 +1 32 0 | 0 0 0 0 0
AUG-26 4400 P 0 0 0 0 0 | 0 0 0 90 +2 32 0 | 0 0 0 0 0
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 99 +2 32 0 | 0 0 0 0 0
AUG-26 4500 P 0 0 0 0 0 | 0 0 0 109 +2 31 0 | 0 0 0 0 0
AUG-26 4550 P 0 0 0 0 0 | 0 0 0 120 +2 31 0 | 0 0 0 0 0
AUG-26 4600 P 0 0 0 0 0 | 0 0 0 132 +2 31 0 | 0 0 0 0 0
AUG-26 4650 P 0 0 0 0 0 | 0 0 0 145 +1 31 0 | 0 0 0 0 0
AUG-26 4700 P 0 0 0 0 0 | 0 0 0 159 +1 30 0 | 0 0 0 0 0
AUG-26 4750 P 0 0 0 0 0 | 0 0 0 175 +2 30 0 | 0 0 0 0 0
AUG-26 4800 P 0 0 0 0 0 | 0 0 0 191 +2 30 0 | 0 0 0 0 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 209 +3 30 0 | 0 0 0 0 0
AUG-26 4900 P 0 0 0 0 0 | 0 0 0 230 +3 30 0 | 0 0 0 0 0
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 250 +3 30 0 | 0 0 0 0 0
AUG-26 5000 P 0 0 0 0 0 | 0 0 0 273 +4 30 0 | 310 310 0 29 0
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 321 +3 29 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 376 +4 29 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 436 +5 29 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 506 +6 30 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 576 +7 30 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 650 +9 30 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 727 +9 30 0 | 0 0 0 0 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 807 +10 30 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 890 +11 31 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 975 +11 31 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1062 +11 31 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1151 +11 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 29 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 829 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 1440 -14 35 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1393 -14 34 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1347 -14 34 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1301 -14 34 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1256 -14 34 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1211 -14 34 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1167 -14 33 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 1123 -14 33 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 1080 -14 33 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 1037 -14 33 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 995 -14 33 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 954 -13 33 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 913 -14 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 873 -14 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 834 -13 32 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 796 -13 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 758 -13 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 722 -12 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 686 -12 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 651 -12 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 617 -12 31 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 584 -11 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 552 -11 31 0 | 387 387 0 328 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 520 -11 31 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 490 -11 30 0 | 380 380 0 301 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 461 -10 30 0 | 344 314 0 111 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 433 -8 30 0 | 400 398 0 6900 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 383 -7 30 0 | 433 320 0 2301 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 336 -8 30 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 294 -7 30 0 | 379 379 0 4001 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 257 -7 30 0 | 254 252 0 3366 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 225 -5 30 0 | 0 0 0 500 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 196 -7 30 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 171 -6 30 0 | 0 0 0 900 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 150 -5 30 0 | 183 119 0 19 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 130 -5 30 0 | 826 102 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 113 -5 30 0 | 153 91 0 11773 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 99 -3 31 0 | 727 130 0 56 0
SEP-26 6200 C 0 0 0 0 0 | 82 82 82 86 -3 31 20 | 124 82 20 48 +20
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 75 -4 31 0 | 642 99 0 476 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 66 -3 31 0 | 126 92 0 52 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 58 -2 32 0 | 118 82 0 2300 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 51 -2 32 0 | 107 81 0 38 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 44 -2 32 0 | 98 86 0 38 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 38 -2 32 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 33 -2 32 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 28 -2 32 0 | 0 0 0 1000 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 25 -1 33 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 21 -1 32 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 18 -1 33 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 15 -1 32 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 13 -1 33 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 12 0 33 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 10 -1 33 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 9 0 33 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 0 0 0 420 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 35426 +20
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 25 -1 35 0 | 0 0 0 0 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 28 -1 34 0 | 0 0 0 0 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 32 -1 34 0 | 0 0 0 0 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 36 -1 34 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 41 -1 34 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 46 -1 34 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 52 -1 33 0 | 115 78 0 3008 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 58 -1 33 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 67 -1 33 0 | 98 98 0 25 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 74 -1 33 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 83 0 33 0 | 0 0 0 0 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 92 +2 33 0 | 116 115 0 273 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 100 +2 33 0 | 0 0 0 3000 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 109 +2 32 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 119 +3 32 0 | 0 0 0 900 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 130 +2 32 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 141 +2 32 0 | 0 0 0 500 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 152 0 31 0 | 285 285 0 1 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 166 +1 31 0 | 0 0 0 3300 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 180 +1 31 0 | 358 358 0 1000 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 196 +1 31 0 | 250 138 0 1006 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 212 0 30 0 | 302 302 0 36 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 231 +3 30 0 | 0 0 0 301 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 249 +3 30 0 | 324 324 0 35 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 269 +1 30 0 | 0 0 0 1000 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 290 +3 30 0 | 425 367 0 63 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 313 +2 30 0 | 0 0 0 1900 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 362 +2 30 0 | 473 461 0 1301 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 415 +3 29 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 474 +4 29 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 547 +6 30 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 615 +6 30 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 687 +7 30 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 761 +7 30 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 839 +8 31 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 919 +8 31 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1002 +9 31 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1087 +9 31 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1173 +9 31 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1261 +9 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1351 +10 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1442 +10 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1535 +11 32 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1628 +11 32 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1722 +11 32 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1817 +11 32 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1913 +12 32 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2009 +12 32 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2106 +12 32 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2203 +12 33 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2300 +12 32 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2398 +12 33 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2497 +13 33 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2595 +12 33 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2694 +13 33 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2792 +12 33 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2891 +12 33 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2991 +13 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 17654 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 20 53080 +20
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 2555 -9 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2456 -10 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2358 -9 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2260 -10 36 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2163 -10 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2067 -10 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1972 -9 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1878 -9 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1785 -9 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1693 -9 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1603 -8 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1514 -9 34 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1471 -8 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1428 -8 34 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1385 -8 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1343 -8 34 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1301 -8 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1260 -8 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1220 -7 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1180 -7 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 1140 -8 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1101 -8 33 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 1063 -8 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1026 -7 33 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 989 -7 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 953 -7 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 917 -7 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 883 -6 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 849 -6 32 0 | 649 649 0 34 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 815 -7 32 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 783 -6 32 0 | 614 614 0 26 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 751 -6 32 0 | 0 0 0 100 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 720 -6 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 689 -6 31 0 | 586 586 0 625 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 660 -6 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 631 -6 31 0 | 628 628 0 24 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 603 -6 31 0 | 622 622 0 25 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 573 -6 31 0 | 595 417 0 3700 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 522 -8 31 0 | 0 0 0 4800 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 478 -5 31 0 | 0 0 0 300 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 432 -7 30 0 | 0 0 0 1500 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 393 -2 30 0 | 0 0 0 10555 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 356 -3 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 322 -5 30 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 291 -8 30 0 | 0 0 0 1000 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 263 -5 30 0 | 0 0 0 1600 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 238 -7 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 216 -2 30 0 | 163 163 0 1107 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 193 -7 30 0 | 162 152 0 2507 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 177 -5 31 0 | 138 119 0 2814 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 160 -4 31 0 | 131 116 0 42 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 145 -3 31 0 | 312 106 0 42 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 131 -3 31 0 | 290 112 0 49 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 117 -4 31 0 | 268 103 0 21 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 108 -2 31 0 | 250 250 0 7 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 98 -2 31 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 86 -5 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 78 -5 31 0 | 201 127 0 4200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 72 -3 32 0 | 187 187 0 14 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 63 -3 31 0 | 174 174 0 7 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 51 -2 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 41 -2 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 33 -2 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 27 -2 32 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 21 -2 32 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 17 -2 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 14 -1 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 11 -1 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 35099 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 4 +1 38 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 5 0 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 7 +1 36 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 9 0 36 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 12 0 36 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 16 0 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 21 +1 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 27 +1 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 34 +1 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 42 +1 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 52 +2 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 63 +1 34 0 | 0 0 0 0 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 70 +2 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 77 +2 34 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 84 +2 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 92 +2 34 0 | 0 0 0 0 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 100 +2 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 109 +2 33 0 | 0 0 0 0 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 119 +3 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 132 +2 33 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 143 +2 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 154 +3 33 0 | 0 0 0 2500 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 163 +1 33 0 | 0 0 0 900 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 174 +1 33 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 187 +2 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 199 +2 32 0 | 362 302 0 40 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 212 +2 32 0 | 382 319 0 39 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 226 +2 32 0 | 419 419 0 1134 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 241 +2 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 257 +3 31 0 | 0 0 0 0 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 274 +3 31 0 | 460 444 0 64 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 293 +5 31 0 | 0 0 0 100 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 309 +2 31 0 | 532 509 0 58 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 330 +5 31 0 | 433 433 0 4131 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 351 +2 31 0 | 391 391 0 36 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 372 +6 31 0 | 470 470 0 33 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 393 +1 30 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 418 +6 30 0 | 485 485 0 1853 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 463 0 30 0 | 0 0 0 1500 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 519 +4 30 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 574 +2 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 643 +4 30 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 708 +5 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 775 +5 31 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 845 +5 31 0 | 0 0 0 1000 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 918 +6 31 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 993 +6 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1069 +5 31 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1148 +5 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1229 +6 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1312 +6 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1396 +7 31 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1481 +6 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1568 +6 31 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1656 +6 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1745 +6 31 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1836 +7 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1927 +7 31 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2019 +7 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2112 +7 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2300 +8 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2490 +8 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2682 +8 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2876 +8 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3070 +8 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3266 +8 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3463 +9 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3660 +9 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3858 +9 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4056 +9 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4255 +9 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4454 +9 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4653 +9 33 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4852 +9 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13388 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 48487 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-27 3700 C 0 0 0 0 0 | 0 0 0 1612 -6 34 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1570 -6 34 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1529 -5 34 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1488 -5 34 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1447 -6 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1407 -6 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1368 -5 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1329 -6 33 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1291 -5 33 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1253 -5 33 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1215 -6 33 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1179 -5 33 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 1142 -6 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 1107 -6 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 1072 -6 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 1037 -6 32 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 1003 -7 32 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 970 -6 32 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 938 -6 32 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 905 -7 32 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 874 -7 31 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 843 -7 31 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 813 -7 31 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 784 -7 31 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 755 -7 31 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 727 -7 31 0 | 799 799 0 1 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 690 -9 30 0 | 0 0 0 0 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 640 -7 30 0 | 0 0 0 1400 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 591 -8 30 0 | 0 0 0 800 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 548 -7 30 0 | 0 0 0 600 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 508 -5 30 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 470 -4 30 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 434 -4 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 401 -3 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 370 -3 30 0 | 303 303 0 7 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 342 -2 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 316 -1 30 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 292 -4 30 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 269 -5 30 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 249 -4 30 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 229 -4 30 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 210 -5 30 0 | 173 172 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2810 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 0 101 +5 34 0 | 0 0 0 0 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 109 +5 34 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 118 +6 34 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 127 +6 34 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 136 +5 33 0 | 0 0 0 0 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 146 +5 33 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 157 +6 33 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 168 +5 33 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 185 +6 33 0 | 0 0 0 0 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 196 +4 33 0 | 0 0 0 0 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 205 +2 33 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 218 +3 33 0 | 0 0 0 0 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 230 +2 32 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 244 +3 32 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 258 +3 32 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 273 +3 32 0 | 0 0 0 0 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 288 +3 32 0 | 0 0 0 0 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 305 +4 32 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 319 +1 31 0 | 0 0 0 1200 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 340 +4 31 0 | 0 0 0 0 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 358 +4 31 0 | 0 0 0 600 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 378 +4 31 0 | 459 458 0 3 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 398 +4 31 0 | 481 480 0 3 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 418 +4 31 0 | 504 503 0 2 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 439 +3 31 0 | 0 0 0 0 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 462 +5 31 0 | 590 589 0 2 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 486 +4 31 0 | 0 0 0 0 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 535 +4 30 0 | 0 0 0 1000 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 588 +1 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 644 +6 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 696 -1 30 0 | 729 727 0 13 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 761 +3 30 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 825 +3 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 891 +3 30 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 960 +4 30 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1031 +4 30 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1103 +4 30 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1178 +5 30 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1254 +5 30 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1332 +5 30 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 1412 +5 30 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 1493 +5 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2823 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5633 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 1979 -11 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1891 -11 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1805 -12 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1722 -11 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1640 -11 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1559 -12 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1481 -12 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1406 -11 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1332 -11 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1260 -11 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1191 -11 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1124 -11 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1060 -10 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 998 -10 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 938 -10 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 881 -10 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 826 -10 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 773 -10 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 675 -9 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 592 -9 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 518 -8 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 452 -8 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 394 -7 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 343 -6 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 297 -7 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 258 -6 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 223 -5 30 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 193 -5 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 167 -4 30 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 144 -4 30 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 124 -4 30 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 107 -3 30 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 92 -3 30 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 79 -3 30 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 68 -3 30 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 59 -2 30 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 51 -2 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 44 -1 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 37 -2 30 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 32 -2 30 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 28 -1 31 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 24 -1 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 21 -1 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-27 3300 P 0 0 0 0 0 | 0 0 0 64 0 33 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 76 0 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 90 -1 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 107 0 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 125 0 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 144 -1 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 166 -1 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 191 0 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 217 0 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 245 0 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 276 0 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 309 0 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 345 +1 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 383 +1 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 423 +1 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 466 +1 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 511 +1 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 558 +1 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 660 +2 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 777 +2 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 903 +3 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1037 +3 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1179 +4 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1328 +5 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1482 +4 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1643 +5 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1808 +6 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1978 +6 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2152 +7 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2329 +7 30 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2509 +7 30 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2692 +8 30 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2877 +8 30 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3064 +8 30 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3253 +8 30 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3444 +9 30 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3636 +9 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3829 +10 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4022 +9 30 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4217 +9 30 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4413 +10 31 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4609 +10 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4806 +10 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
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 1840 -11 32 0 | 0 0 0 0 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1763 -11 32 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1687 -12 32 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1614 -11 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1543 -11 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1473 -12 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1406 -11 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1340 -12 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1277 -11 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1216 -10 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1156 -11 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1099 -10 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1043 -11 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 990 -10 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 938 -10 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 841 -10 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 760 -9 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 686 -9 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 619 -8 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 558 -8 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 503 -8 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 454 -7 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 409 -7 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 369 -7 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 333 -6 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 300 -6 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 271 -6 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 245 -5 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 221 -5 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 200 -5 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 181 -4 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3600 P 0 0 0 0 0 | 0 0 0 171 0 32 0 | 0 0 0 0 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 194 0 32 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 218 -1 32 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 245 0 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 274 0 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 304 -1 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 337 0 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 371 -1 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 408 0 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 447 +1 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 487 0 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 530 +1 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 574 0 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 621 +1 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 669 +1 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 772 +1 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 891 +2 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1017 +2 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1150 +3 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1289 +3 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1434 +3 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1585 +4 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1740 +4 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1900 +4 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2064 +5 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2231 +5 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2402 +5 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2576 +6 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2752 +6 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2931 +6 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3112 +7 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 1956 -11 32 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1882 -12 32 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1811 -11 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1741 -12 32 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1673 -12 32 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1607 -11 32 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1542 -12 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1480 -11 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1419 -11 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1360 -11 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1302 -11 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1247 -11 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1193 -11 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1141 -10 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 1090 -11 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 994 -10 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 904 -10 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 831 -10 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 764 -10 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 703 -9 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 647 -9 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 596 -8 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 549 -8 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 506 -8 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 467 -7 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 431 -7 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 234 0 32 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 260 -1 32 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 289 0 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 319 -1 32 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 351 -1 32 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 385 0 32 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 420 -1 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 458 0 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 497 0 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 538 0 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 580 0 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 625 0 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 671 0 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 719 +1 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 768 0 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 872 +1 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 982 +1 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1109 +1 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1242 +1 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1381 +2 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1525 +2 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1674 +3 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1827 +3 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 1984 +3 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2145 +4 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2309 +4 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 0.06
MARKET TOTAL 6624 354197 -598
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED