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 2750 45 31 0 0 7647 -43
C JUN-26 6000 2750 8 35 0 0 18447 -14
C JUN-26 5300 623 61 31 67 58 2054 -51
P JUN-26 4800 549 120 29 104 87 8866 +37
P MAY-26 5000 496 0 0 85 52 0 -15
C JUN-26 4900 400 187 29 0 0 1450 -114
P JUN-26 4900 400 164 29 0 0 6134 +51
C MAY-26 5100 132 0 0 9 7 2995 -40
C JUN-26 5100 80 107 29 157 106 7150 -77
P JUN-26 4500 63 45 32 42 42 4071 +15
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 MAY 2026, THURSDAY 15 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 0 -1388 0 0 | 0 0 0 0 0
MAY-26 3750 C 0 0 0 0 0 | 0 0 0 0 -1338 0 0 | 0 0 0 0 0
MAY-26 3800 C 0 0 0 0 0 | 0 0 0 0 -1288 0 0 | 0 0 0 0 0
MAY-26 3850 C 0 0 0 0 0 | 0 0 0 0 -1238 0 0 | 0 0 0 0 0
MAY-26 3900 C 0 0 0 0 0 | 0 0 0 0 -1188 0 0 | 0 0 0 0 0
MAY-26 3950 C 0 0 0 0 0 | 0 0 0 0 -1138 0 0 | 0 0 0 0 0
MAY-26 4000 C 0 0 0 0 0 | 0 0 0 0 -1088 0 0 | 0 0 0 0 0
MAY-26 4050 C 0 0 0 0 0 | 0 0 0 0 -1038 0 0 | 0 0 0 0 0
MAY-26 4100 C 0 0 0 0 0 | 0 0 0 0 -988 0 0 | 0 0 0 0 0
MAY-26 4150 C 0 0 0 0 0 | 0 0 0 0 -938 0 0 | 0 0 0 0 0
MAY-26 4200 C 0 0 0 0 0 | 0 0 0 0 -888 0 0 | 0 0 0 0 0
MAY-26 4250 C 0 0 0 0 0 | 0 0 0 0 -838 0 0 | 0 0 0 0 0
MAY-26 4300 C 0 0 0 0 0 | 0 0 0 0 -788 0 0 | 0 0 0 0 0
MAY-26 4350 C 0 0 0 0 0 | 0 0 0 0 -738 0 0 | 0 0 0 0 0
MAY-26 4400 C 0 0 0 0 0 | 0 0 0 0 -688 0 0 | 0 0 0 0 0
MAY-26 4450 C 0 0 0 0 0 | 0 0 0 0 -638 0 0 | 0 0 0 0 0
MAY-26 4500 C 0 0 0 0 0 | 0 0 0 0 -588 0 0 | 0 0 0 0 0
MAY-26 4550 C 0 0 0 0 0 | 0 0 0 0 -538 0 0 | 0 0 0 0 0
MAY-26 4600 C 0 0 0 0 0 | 0 0 0 0 -488 0 0 | 0 0 0 0 0
MAY-26 4650 C 0 0 0 0 0 | 0 0 0 0 -438 0 0 | 0 0 0 0 0
MAY-26 4700 C 0 0 0 0 0 | 0 0 0 0 -388 0 0 | 0 0 0 0 0
MAY-26 4750 C 0 0 0 0 0 | 0 0 0 0 -338 0 0 | 171 171 0 0 -14
MAY-26 4800 C 0 0 0 0 0 | 0 0 0 0 -288 0 0 | 0 0 0 0 -450
MAY-26 4850 C 0 0 0 0 0 | 0 0 0 0 -239 0 0 | 171 106 0 0 -11
MAY-26 4900 C 0 0 0 0 0 | 46 49 46 0 -190 0 6 | 207 46 6 0 -1464
MAY-26 4950 C 0 0 0 0 0 | 0 0 0 0 -142 0 0 | 230 71 0 190 0
MAY-26 5000 C 0 0 0 0 0 | 21 21 21 0 -101 0 3 | 255 21 3 3878 0
MAY-26 5100 C 0 0 0 0 0 | 9 9 7 0 -40 0 132 | 180 7 132 2995 0
MAY-26 5200 C 0 0 0 0 0 | 1 1 1 0 -15 0 59 | 104 1 59 2055 -28
MAY-26 5300 C 0 0 0 0 0 | 0 0 0 0 -6 0 0 | 220 5 0 3709 0
MAY-26 5400 C 0 0 0 0 0 | 0 0 0 0 -3 0 0 | 102 2 0 5041 0
MAY-26 5500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 45 4 0 3246 0
MAY-26 5600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 177 7 0 554 0
MAY-26 5700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 28 9 0 1564 0
MAY-26 5800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 17 10 0 567 0
MAY-26 5900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 38 2 0 404 0
MAY-26 6000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 123 123 0 14 0
MAY-26 6100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 103 2 0 61 0
MAY-26 6200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 26 4 0 749 0
MAY-26 6300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 21 1 0 56 0
MAY-26 6400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 18 2 0 56 0
MAY-26 6500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 6600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 3 3 0 6 0
MAY-26 6700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 6800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 6900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 7000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 7100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 200 | TOTAL CALL 200 25145 -1967
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 0 -1 0 0 | 4 1 0 101 0
MAY-26 3750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 3800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 1 0 72 0
MAY-26 3850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 5 1 0 67 0
MAY-26 3900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 3950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 31 31 0 7 0
MAY-26 4000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 63 33 0 54 0
MAY-26 4050 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
MAY-26 4100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 9 9 0 1 0
MAY-26 4150 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 55 23 0 54 0
MAY-26 4200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 47 24 0 114 0
MAY-26 4250 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 52 28 0 52 0
MAY-26 4300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 93 33 0 33 0
MAY-26 4350 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 108 18 0 57 0
MAY-26 4400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 60 17 0 821 0
MAY-26 4450 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 69 4 0 169 0
MAY-26 4500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 108 15 0 2872 0
MAY-26 4550 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 132 1 0 119 0
MAY-26 4600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 162 23 0 247 0
MAY-26 4650 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 213 4 0 234 0
MAY-26 4700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 237 1 0 1245 0
MAY-26 4750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 231 3 0 112 0
MAY-26 4800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 145 1 0 1253 0
MAY-26 4850 P 0 0 0 0 0 | 0 0 0 0 -2 0 0 | 125 8 0 171 0
MAY-26 4900 P 0 0 0 0 0 | 0 0 0 0 -4 0 0 | 220 3 0 970 0
MAY-26 4950 P 0 0 0 0 0 | 0 0 0 0 -7 0 0 | 208 6 0 0 -1625
MAY-26 5000 P 0 0 0 0 0 | 65 85 52 0 -15 0 496 | 240 12 496 0 -3886
MAY-26 5100 P 0 0 0 0 0 | 0 0 0 0 -53 0 0 | 207 14 0 0 -332
MAY-26 5200 P 0 0 0 0 0 | 0 0 0 0 -128 0 0 | 260 34 0 0 -401
MAY-26 5300 P 0 0 0 0 0 | 0 0 0 0 -221 0 0 | 97 97 0 0 -11
MAY-26 5400 P 0 0 0 0 0 | 0 0 0 0 -315 0 0 | 0 0 0 0 0
MAY-26 5500 P 0 0 0 0 0 | 0 0 0 0 -413 0 0 | 0 0 0 0 0
MAY-26 5600 P 0 0 0 0 0 | 0 0 0 0 -513 0 0 | 0 0 0 0 0
MAY-26 5700 P 0 0 0 0 0 | 0 0 0 0 -612 0 0 | 0 0 0 0 0
MAY-26 5800 P 0 0 0 0 0 | 0 0 0 0 -712 0 0 | 0 0 0 0 0
MAY-26 5900 P 0 0 0 0 0 | 0 0 0 0 -812 0 0 | 0 0 0 0 0
MAY-26 6000 P 0 0 0 0 0 | 0 0 0 0 -912 0 0 | 0 0 0 0 0
MAY-26 6100 P 0 0 0 0 0 | 0 0 0 0 -1012 0 0 | 0 0 0 0 0
MAY-26 6200 P 0 0 0 0 0 | 0 0 0 0 -1112 0 0 | 0 0 0 0 0
MAY-26 6300 P 0 0 0 0 0 | 0 0 0 0 -1212 0 0 | 0 0 0 0 0
MAY-26 6400 P 0 0 0 0 0 | 0 0 0 0 -1312 0 0 | 0 0 0 0 0
MAY-26 6500 P 0 0 0 0 0 | 0 0 0 0 -1412 0 0 | 0 0 0 0 0
MAY-26 6600 P 0 0 0 0 0 | 0 0 0 0 -1512 0 0 | 0 0 0 0 0
MAY-26 6700 P 0 0 0 0 0 | 0 0 0 0 -1612 0 0 | 0 0 0 0 0
MAY-26 6800 P 0 0 0 0 0 | 0 0 0 0 -1712 0 0 | 0 0 0 0 0
MAY-26 6900 P 0 0 0 0 0 | 0 0 0 0 -1812 0 0 | 0 0 0 0 0
MAY-26 7000 P 0 0 0 0 0 | 0 0 0 0 -1912 0 0 | 0 0 0 0 0
MAY-26 7100 P 0 0 0 0 0 | 0 0 0 0 -2012 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 496 | TOTAL PUT 496 8825 -6255
| MONTH PUT/CALL RATIO 2.48
| MONTH TOTAL 696 33970 -8222
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 2623 -161 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2523 -161 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2423 -161 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2323 -161 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2223 -161 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2123 -161 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2023 -161 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1923 -161 0 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1823 -161 0 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1723 -161 0 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1623 -161 0 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1523 -161 0 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1423 -161 0 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1324 -160 40 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1224 -161 37 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 1175 -160 39 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1125 -160 37 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 1076 -159 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1027 -159 37 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 978 -158 37 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 929 -158 36 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 881 -157 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 832 -157 35 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 785 -156 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 737 -155 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 691 -154 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 645 -152 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 600 -150 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 555 -149 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 512 -147 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 469 -145 32 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 428 -142 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 389 -139 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 350 -136 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 314 -132 30 0 | 0 0 0 740 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 279 -128 30 0 | 319 319 0 28 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 246 -124 30 0 | 330 239 0 887 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 214 -120 29 0 | 265 191 0 179 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 187 -114 29 400 | 263 189 400 1450 +10
JUN-26 4950 C 0 0 0 0 0 | 174 174 172 163 -100 29 6 | 279 165 6 89 0
JUN-26 5000 C 0 0 0 0 0 | 207 207 148 141 -93 29 44 | 325 134 44 9030 0
JUN-26 5100 C 0 0 0 0 0 | 157 157 106 107 -77 29 80 | 288 104 80 7150 +50
JUN-26 5200 C 0 0 0 0 0 | 83 83 79 81 -62 30 27 | 810 79 27 10447 +24
JUN-26 5300 C 0 0 0 0 0 | 67 67 58 61 -51 31 623 | 141 58 623 2054 +567
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 45 -43 31 2750 | 107 48 2750 7647 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 34 -35 32 0 | 210 40 0 11647 0
JUN-26 5600 C 0 0 0 0 0 | 32 32 32 26 -28 33 3 | 537 32 3 2095 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 20 -23 34 0 | 466 22 0 2031 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 15 -19 34 0 | 105 26 0 11955 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 11 -16 35 0 | 690 21 0 8076 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 8 -14 35 2750 | 644 16 2750 18447 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 6 -12 36 0 | 348 35 0 2249 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 5 -9 37 0 | 273 27 0 401 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 4 -8 38 0 | 0 0 0 900 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 3 -7 38 0 | 57 57 0 2552 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 2 -6 38 0 | 100 25 0 11295 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1 -6 37 0 | 40 40 0 6770 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1 -5 38 0 | 148 5 0 4680 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1 -4 40 0 | 140 140 0 3523 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1 -3 42 0 | 135 86 0 5750 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 -2 43 0 | 5 3 0 12 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1 -1 45 0 | 3 3 0 417 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 3800 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 650 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 1260 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6683 | TOTAL CALL 6683 138211 +651
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 92 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 11 11 0 5 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 6 6 0 3 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 6 6 0 3 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 44 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 35 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 4 +2 37 0 | 0 0 0 0 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 5 +2 37 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 7 +3 37 0 | 77 77 0 1100 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 8 +3 36 0 | 90 84 0 70 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 10 +4 36 0 | 91 22 0 66 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 12 +5 35 0 | 96 27 0 43 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 15 +6 35 0 | 241 12 0 1975 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 18 +7 34 0 | 113 34 0 58 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 22 +8 34 0 | 103 21 0 65 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 27 +10 33 0 | 155 59 0 99 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 31 +10 32 0 | 249 18 0 4517 0
JUN-26 4450 P 0 0 0 0 0 | 34 34 34 38 +12 32 30 | 112 34 30 41 +10
JUN-26 4500 P 0 0 0 0 0 | 42 42 42 45 +15 32 63 | 279 29 63 4071 -320
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 54 +19 31 0 | 165 24 0 263 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 64 +22 31 0 | 218 41 0 4850 0
JUN-26 4650 P 0 0 0 0 0 | 66 66 66 75 +24 30 9 | 211 54 9 570 0
JUN-26 4700 P 0 0 0 0 0 | 65 65 65 88 +28 30 3 | 179 52 3 677 0
JUN-26 4750 P 0 0 0 0 0 | 104 104 96 103 +32 29 11 | 278 45 11 1353 +11
JUN-26 4800 P 0 0 0 0 0 | 87 104 87 120 +37 29 549 | 318 75 549 8866 +400
JUN-26 4850 P 0 0 0 0 0 | 103 103 103 141 +44 29 48 | 299 87 48 419 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 164 +51 29 400 | 338 100 400 6134 +400
JUN-26 4950 P 0 0 0 0 0 | 178 179 177 190 +60 29 6 | 316 102 6 216 +5
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 218 +68 29 0 | 343 125 0 7483 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 287 +87 30 0 | 369 160 0 1611 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 360 +101 30 0 | 604 162 0 207 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 440 +109 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 524 +117 32 0 | 324 324 0 6657 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 612 +125 32 0 | 369 256 0 11527 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 703 +131 33 0 | 314 314 0 270 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 796 +136 33 0 | 415 331 0 1042 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 891 +140 34 0 | 513 379 0 441 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 987 +144 34 0 | 453 453 0 701 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1085 +147 35 0 | 510 510 0 1 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1183 +150 36 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1281 +151 36 0 | 595 595 0 1 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1380 +153 36 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1479 +154 36 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1579 +155 38 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1678 +156 37 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1778 +157 38 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1878 +158 40 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1978 +158 42 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2078 +159 43 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2177 +158 0 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2277 +159 0 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2377 +159 0 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2477 +159 0 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2577 +160 0 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2677 +160 0 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2777 +160 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2877 +160 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2977 +160 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3077 +160 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3177 +160 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3277 +160 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3477 +160 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3677 +161 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3877 +161 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4077 +161 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4277 +161 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4477 +161 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4677 +161 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4877 +161 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5077 +161 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1119 | TOTAL PUT 1119 67305 +506
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 7802 205516 +1157
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 1237 -158 36 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 1189 -157 36 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 1140 -157 35 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 1093 -156 35 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 1045 -155 35 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 998 -154 35 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 951 -154 34 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 905 -152 34 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 859 -152 34 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 814 -150 33 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 769 -149 33 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 726 -147 33 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 683 -145 33 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 641 -143 32 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 599 -142 32 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 559 -140 32 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 520 -137 31 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 482 -135 31 0 | 0 0 0 0 0
JUL-26 4600 C 0 0 0 0 0 | 0 0 0 446 -131 31 0 | 0 0 0 0 0
JUL-26 4650 C 0 0 0 0 0 | 0 0 0 410 -129 30 0 | 0 0 0 0 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 376 -125 30 0 | 0 0 0 0 0
JUL-26 4750 C 0 0 0 0 0 | 0 0 0 344 -121 30 0 | 0 0 0 0 0
JUL-26 4800 C 0 0 0 0 0 | 0 0 0 313 -117 30 0 | 0 0 0 0 0
JUL-26 4850 C 0 0 0 0 0 | 0 0 0 280 -117 29 0 | 0 0 0 0 0
JUL-26 4900 C 0 0 0 0 0 | 0 0 0 253 -111 29 0 | 268 249 0 87 0
JUL-26 4950 C 0 0 0 0 0 | 0 0 0 229 -100 29 0 | 306 232 0 107 0
JUL-26 5000 C 0 0 0 0 0 | 224 224 208 207 -94 29 61 | 272 208 61 358 +61
JUL-26 5100 C 0 0 0 0 0 | 0 0 0 168 -82 29 0 | 277 196 0 1277 0
JUL-26 5200 C 0 0 0 0 0 | 0 0 0 136 -71 29 0 | 231 231 0 800 0
JUL-26 5300 C 0 0 0 0 0 | 0 0 0 111 -60 30 0 | 139 139 0 620 0
JUL-26 5400 C 0 0 0 0 0 | 0 0 0 90 -51 30 0 | 184 125 0 58 0
JUL-26 5500 C 0 0 0 0 0 | 0 0 0 73 -44 30 0 | 119 72 0 573 0
JUL-26 5600 C 0 0 0 0 0 | 0 0 0 59 -37 31 0 | 124 124 0 20 0
JUL-26 5700 C 0 0 0 0 0 | 0 0 0 48 -31 31 0 | 81 46 0 960 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 39 -27 32 0 | 0 0 0 0 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 32 -23 32 0 | 0 0 0 0 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 27 -19 33 0 | 0 0 0 553 0
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 22 -16 33 0 | 0 0 0 0 0
JUL-26 6200 C 0 0 0 0 0 | 0 0 0 18 -14 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 61 | TOTAL CALL 61 5413 +61
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 7 +2 36 0 | 0 0 0 0 0
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 9 +3 36 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 10 +3 35 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 13 +4 35 0 | 0 0 0 0 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 15 +5 35 0 | 0 0 0 0 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 18 +6 35 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 22 +7 35 0 | 0 0 0 750 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 25 +7 34 0 | 0 0 0 0 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 30 +9 34 0 | 0 0 0 0 0
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 35 +10 34 0 | 0 0 0 0 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 39 +10 33 0 | 0 0 0 0 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 44 +10 32 0 | 0 0 0 0 0
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 51 +13 32 0 | 0 0 0 0 0
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 59 +16 32 0 | 0 0 0 0 0
JUL-26 4400 P 0 0 0 0 0 | 0 0 0 67 +17 31 0 | 122 122 0 30 0
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 77 +20 31 0 | 0 0 0 0 0
JUL-26 4500 P 0 0 0 0 0 | 0 0 0 88 +23 31 0 | 0 0 0 0 0
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 99 +25 30 0 | 0 0 0 0 0
JUL-26 4600 P 0 0 0 0 0 | 0 0 0 112 +28 30 0 | 0 0 0 750 0
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 126 +30 30 0 | 0 0 0 0 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 142 +34 30 0 | 172 172 0 20 0
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 159 +38 29 0 | 0 0 0 0 0
JUL-26 4800 P 0 0 0 0 0 | 0 0 0 178 +42 29 0 | 0 0 0 0 0
JUL-26 4850 P 0 0 0 0 0 | 0 0 0 200 +48 29 0 | 301 301 0 30 0
JUL-26 4900 P 0 0 0 0 0 | 0 0 0 224 +55 29 0 | 0 0 0 600 0
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 249 +60 29 0 | 296 281 0 149 0
JUL-26 5000 P 0 0 0 0 0 | 268 268 268 277 +67 29 20 | 309 222 20 221 +20
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 341 +81 29 0 | 328 328 0 30 0
JUL-26 5200 P 0 0 0 0 0 | 350 350 350 410 +93 30 1 | 373 350 1 27 +1
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 485 +100 30 0 | 0 0 0 0 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 563 +108 30 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 645 +115 31 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 731 +122 31 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 819 +127 31 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 910 +133 32 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 1002 +137 32 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1096 +141 33 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1191 +144 33 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1287 +146 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 21 | TOTAL PUT 21 2607 +21
| MONTH PUT/CALL RATIO 0.34
| MONTH TOTAL 82 8020 +82
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 1117 -152 34 0 | 0 0 0 0 0
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 1072 -150 34 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 1027 -149 34 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 982 -148 33 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 938 -147 33 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 895 -145 33 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 852 -144 33 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 810 -143 32 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 769 -141 32 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 729 -138 32 0 | 0 0 0 0 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 690 -136 32 0 | 0 0 0 0 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 651 -134 32 0 | 0 0 0 0 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 614 -132 32 0 | 0 0 0 0 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 577 -130 31 0 | 0 0 0 0 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 542 -127 31 0 | 0 0 0 0 0
AUG-26 4600 C 0 0 0 0 0 | 0 0 0 508 -123 31 0 | 0 0 0 0 0
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 474 -121 31 0 | 0 0 0 0 0
AUG-26 4700 C 0 0 0 0 0 | 0 0 0 442 -118 30 0 | 0 0 0 0 0
AUG-26 4750 C 0 0 0 0 0 | 0 0 0 412 -114 30 0 | 0 0 0 0 0
AUG-26 4800 C 0 0 0 0 0 | 0 0 0 382 -111 30 0 | 0 0 0 0 0
AUG-26 4850 C 0 0 0 0 0 | 0 0 0 349 -113 29 0 | 0 0 0 0 0
AUG-26 4900 C 0 0 0 0 0 | 0 0 0 323 -108 29 0 | 0 0 0 0 0
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 299 -98 29 0 | 0 0 0 0 0
AUG-26 5000 C 0 0 0 0 0 | 0 0 0 276 -94 29 0 | 0 0 0 0 0
AUG-26 5100 C 0 0 0 0 0 | 0 0 0 235 -85 29 0 | 0 0 0 800 0
AUG-26 5200 C 0 0 0 0 0 | 0 0 0 199 -77 29 0 | 0 0 0 0 0
AUG-26 5300 C 0 0 0 0 0 | 0 0 0 170 -67 30 0 | 0 0 0 0 0
AUG-26 5400 C 0 0 0 0 0 | 0 0 0 144 -60 30 0 | 0 0 0 200 0
AUG-26 5500 C 0 0 0 0 0 | 0 0 0 122 -53 30 0 | 0 0 0 0 0
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 104 -47 30 0 | 0 0 0 0 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 87 -43 31 0 | 0 0 0 0 0
AUG-26 5800 C 0 0 0 0 0 | 0 0 0 74 -37 31 0 | 0 0 0 0 0
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 63 -33 31 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 54 -28 32 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 46 -25 32 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 39 -23 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1000 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 28 +7 34 0 | 0 0 0 0 0
AUG-26 3900 P 0 0 0 0 0 | 0 0 0 33 +9 34 0 | 0 0 0 0 0
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 39 +11 34 0 | 0 0 0 0 0
AUG-26 4000 P 0 0 0 0 0 | 0 0 0 44 +12 33 0 | 0 0 0 0 0
AUG-26 4050 P 0 0 0 0 0 | 0 0 0 51 +13 33 0 | 0 0 0 0 0
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 57 +13 33 0 | 0 0 0 0 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 64 +14 33 0 | 0 0 0 0 0
AUG-26 4200 P 0 0 0 0 0 | 0 0 0 71 +15 32 0 | 0 0 0 0 0
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 79 +17 32 0 | 0 0 0 0 0
AUG-26 4300 P 0 0 0 0 0 | 0 0 0 87 +18 32 0 | 0 0 0 0 0
AUG-26 4350 P 0 0 0 0 0 | 0 0 0 98 +22 32 0 | 0 0 0 0 0
AUG-26 4400 P 0 0 0 0 0 | 0 0 0 109 +24 31 0 | 0 0 0 0 0
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 121 +26 31 0 | 0 0 0 0 0
AUG-26 4500 P 0 0 0 0 0 | 0 0 0 134 +29 31 0 | 0 0 0 0 0
AUG-26 4550 P 0 0 0 0 0 | 0 0 0 148 +31 31 0 | 0 0 0 0 0
AUG-26 4600 P 0 0 0 0 0 | 0 0 0 163 +34 30 0 | 0 0 0 0 0
AUG-26 4650 P 0 0 0 0 0 | 0 0 0 180 +37 30 0 | 0 0 0 0 0
AUG-26 4700 P 0 0 0 0 0 | 0 0 0 197 +40 30 0 | 0 0 0 0 0
AUG-26 4750 P 0 0 0 0 0 | 0 0 0 217 +44 30 0 | 0 0 0 0 0
AUG-26 4800 P 0 0 0 0 0 | 0 0 0 240 +50 30 0 | 0 0 0 0 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 262 +54 30 0 | 0 0 0 200 0
AUG-26 4900 P 0 0 0 0 0 | 0 0 0 286 +58 30 0 | 0 0 0 0 0
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 313 +63 30 0 | 0 0 0 0 0
AUG-26 5000 P 0 0 0 0 0 | 0 0 0 340 +68 30 0 | 310 310 0 29 0
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 401 +79 30 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 466 +88 30 0 | 0 0 0 0 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 536 +93 30 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 610 +100 30 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 687 +106 31 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 768 +112 31 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 851 +117 31 0 | 0 0 0 0 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 937 +122 31 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1025 +126 31 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1115 +130 32 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1206 +133 32 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1299 +137 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 229 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1229 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 1278 -153 35 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1232 -153 34 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1187 -151 34 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 1142 -151 34 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 1098 -149 34 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 1055 -147 34 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 1012 -146 34 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 969 -145 33 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 928 -143 33 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 887 -141 33 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 846 -140 33 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 807 -138 33 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 768 -136 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 730 -134 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 693 -132 32 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 657 -130 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 622 -127 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 587 -125 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 554 -123 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 522 -120 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 491 -117 31 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 461 -114 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 431 -112 30 0 | 387 387 0 328 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 402 -109 30 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 376 -105 30 0 | 380 380 0 301 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 353 -96 30 0 | 344 314 0 111 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 329 -92 30 0 | 400 398 0 6900 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 286 -85 30 0 | 433 320 0 2701 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 248 -78 30 0 | 0 0 0 1300 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 216 -71 30 0 | 379 379 0 4001 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 188 -63 30 0 | 254 252 0 4066 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 164 -56 30 0 | 0 0 0 3500 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 142 -51 31 0 | 0 0 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 124 -46 31 0 | 165 165 0 901 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 107 -42 31 0 | 183 119 0 19 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 93 -38 31 0 | 826 102 0 98 0
SEP-26 6000 C 0 0 0 0 0 | 78 79 78 81 -34 32 2 | 153 78 2 12773 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 70 -30 32 0 | 727 130 0 56 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 61 -27 32 0 | 124 82 0 1048 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 53 -24 32 0 | 642 99 0 476 0
SEP-26 6400 C 0 0 0 0 0 | 55 55 55 47 -22 33 17 | 126 55 17 69 +17
SEP-26 6500 C 0 0 0 0 0 | 47 47 47 41 -19 33 16 | 118 47 16 2316 +16
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 36 -17 33 0 | 107 81 0 38 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 31 -17 33 0 | 98 86 0 38 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 27 -15 33 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 23 -14 33 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 20 -13 34 0 | 0 0 0 1000 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 17 -11 34 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 15 -9 34 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 13 -9 34 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 11 -8 34 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 10 -7 35 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 9 -6 35 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 8 -5 35 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 7 -5 35 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 6 -4 35 0 | 0 0 0 420 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 5 -4 35 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 4 -4 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 35 | TOTAL CALL 35 42860 +33
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 32 +8 35 0 | 0 0 0 0 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 36 +8 34 0 | 0 0 0 0 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 41 +10 34 0 | 0 0 0 0 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 46 +10 34 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 52 +12 34 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 60 +15 34 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 68 +17 34 0 | 115 78 0 3008 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 75 +16 34 0 | 0 0 0 0 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 82 +16 33 0 | 98 62 0 26 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 89 +16 33 0 | 0 0 0 0 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 98 +17 32 0 | 0 0 0 0 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 107 +19 32 0 | 116 115 0 273 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 118 +22 32 0 | 102 102 0 3019 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 130 +25 32 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 143 +28 32 0 | 0 0 0 900 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 156 +30 31 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 170 +32 31 0 | 0 0 0 500 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 186 +35 31 0 | 285 285 0 1 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 202 +38 31 0 | 172 172 0 3300 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 219 +40 30 0 | 358 358 0 1000 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 240 +45 30 0 | 250 138 0 1006 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 259 +48 30 0 | 302 302 0 36 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 278 +48 30 0 | 227 227 0 302 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 301 +52 30 0 | 324 324 0 35 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 326 +56 30 0 | 0 0 0 1000 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 352 +61 30 0 | 425 367 0 63 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 378 +64 30 0 | 0 0 0 3450 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 443 +78 30 0 | 473 461 0 1300 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 508 +88 30 0 | 0 0 0 1300 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 576 +92 31 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 648 +98 31 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 723 +103 31 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 801 +109 31 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 882 +114 31 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 965 +118 31 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1050 +122 32 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1137 +126 32 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1226 +129 32 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1316 +132 32 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1408 +136 32 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1501 +138 33 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1594 +140 33 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1689 +143 33 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1784 +144 33 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1880 +146 33 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1977 +148 33 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2074 +149 34 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2171 +150 34 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2269 +152 34 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2367 +152 34 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2465 +153 34 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2564 +154 35 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2663 +155 35 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2762 +156 35 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2861 +156 35 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2960 +157 35 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3059 +157 35 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3159 +158 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 20524 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 35 63384 +33
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 2387 -162 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2289 -161 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2191 -160 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2094 -159 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1998 -158 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1903 -156 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1809 -154 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1716 -152 36 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1624 -150 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1534 -147 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1446 -144 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1359 -142 34 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1317 -140 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1275 -139 34 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1233 -138 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1192 -136 34 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1152 -134 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1112 -133 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 1073 -131 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1034 -130 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 997 -128 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 959 -127 33 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 923 -125 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 887 -124 33 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 852 -122 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 817 -121 32 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 784 -119 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 751 -117 32 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 719 -115 32 0 | 649 649 0 34 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 687 -114 32 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 657 -112 31 0 | 614 614 0 26 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 627 -111 31 0 | 0 0 0 100 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 598 -109 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 569 -108 31 0 | 586 586 0 625 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 540 -108 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 520 -100 31 0 | 628 628 0 24 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 491 -98 31 0 | 622 622 0 25 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 464 -99 30 0 | 595 417 0 3700 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 424 -89 31 0 | 0 0 0 4800 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 384 -83 31 0 | 0 0 0 300 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 346 -79 30 0 | 0 0 0 1500 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 312 -74 30 0 | 0 0 0 10755 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 281 -70 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 254 -64 31 0 | 0 0 0 0 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 230 -58 31 0 | 0 0 0 1000 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 210 -52 31 0 | 0 0 0 1600 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 187 -51 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 168 -49 31 0 | 163 163 0 2107 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 151 -43 31 0 | 162 152 0 2507 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 137 -40 31 0 | 138 119 0 3114 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 124 -36 31 0 | 131 116 0 42 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 112 -34 31 0 | 312 106 0 42 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 101 -31 32 0 | 290 112 0 1049 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 92 -28 32 0 | 268 103 0 1014 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 84 -26 32 0 | 250 250 0 7 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 76 -23 32 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 68 -23 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 61 -19 32 0 | 201 127 0 4200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 55 -17 32 0 | 187 187 0 14 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 49 -16 32 0 | 174 174 0 7 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 40 -13 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 33 -10 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 27 -8 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 22 -6 33 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 18 -5 33 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 15 -4 34 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 12 -3 34 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 10 -3 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 8 -2 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 7 -2 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 6 -1 35 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 5 -1 35 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 4 -1 35 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 38592 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 5 +3 38 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 7 +4 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 9 +5 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 12 +6 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 16 +7 36 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 21 +9 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 27 +11 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 34 +13 36 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 42 +15 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 52 +18 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 64 +21 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 77 +23 34 0 | 0 0 0 0 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 85 +25 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 93 +26 34 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 101 +27 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 110 +29 34 0 | 0 0 0 0 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 123 +34 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 132 +34 34 0 | 0 0 0 0 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 141 +34 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 151 +34 33 0 | 0 0 0 0 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 162 +34 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 173 +34 32 0 | 0 0 0 2500 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 186 +35 32 0 | 0 0 0 900 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 199 +31 32 0 | 0 0 0 0 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 213 +33 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 228 +43 32 0 | 362 302 0 40 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 244 +45 31 0 | 382 205 0 40 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 262 +48 31 0 | 419 419 0 1134 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 282 +42 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 301 +43 31 0 | 250 250 0 1 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 319 +45 31 0 | 460 444 0 64 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 340 +48 31 0 | 0 0 0 100 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 360 +49 31 0 | 532 509 0 58 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 382 +51 31 0 | 433 433 0 4131 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 406 +54 31 0 | 391 391 0 36 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 432 +59 31 0 | 470 470 0 33 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 458 +62 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 483 +64 30 0 | 485 485 0 1853 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 540 +71 30 0 | 0 0 0 1500 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 602 +79 31 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 667 +84 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 735 +90 31 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 805 +95 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 878 +100 31 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 953 +105 31 0 | 0 0 0 1000 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1030 +109 31 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1109 +113 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1191 +118 31 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1274 +122 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1358 +125 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1445 +129 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1532 +132 32 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1621 +135 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1710 +137 32 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1801 +139 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1893 +142 32 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 1986 +145 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2079 +146 32 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2173 +148 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2267 +149 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2458 +152 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2651 +155 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2845 +157 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3040 +159 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3236 +160 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3433 +161 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3630 +162 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3828 +162 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4026 +163 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4225 +163 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4424 +164 35 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4623 +164 35 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4822 +164 35 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5021 +164 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13390 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 51982 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 1443 -151 33 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1402 -150 33 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1362 -149 33 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1323 -147 33 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1284 -145 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1245 -145 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1208 -142 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1170 -142 33 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 1134 -139 33 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 1098 -138 33 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 1062 -137 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 1027 -135 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 993 -133 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 960 -131 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 927 -129 32 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 895 -127 32 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 863 -126 32 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 832 -124 32 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 802 -121 32 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 772 -120 31 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 743 -118 31 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 715 -115 31 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 687 -114 31 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 660 -112 31 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 633 -110 31 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 607 -99 31 0 | 799 799 0 1 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 586 -94 31 0 | 0 0 0 0 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 540 -90 31 0 | 0 0 0 1400 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 498 -85 31 0 | 0 0 0 800 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 458 -82 30 0 | 0 0 0 600 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 422 -78 30 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 390 -72 31 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 358 -69 31 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 330 -65 31 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 303 -62 31 0 | 303 303 0 7 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 279 -59 31 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 258 -54 31 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 237 -53 31 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 218 -49 31 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 201 -47 31 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 186 -42 31 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 171 -41 31 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 0 115 +16 33 0 | 0 0 0 0 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 124 +17 33 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 134 +18 33 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 145 +20 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 156 +22 33 0 | 0 0 0 0 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 169 +24 33 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 181 +26 33 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 192 +21 33 0 | 0 0 0 0 0
MAR-27 4100 P 0 0 0 0 0 | 0 0 0 204 +23 32 0 | 0 0 0 0 0
MAR-27 4150 P 0 0 0 0 0 | 0 0 0 217 +25 32 0 | 0 0 0 0 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 230 +26 32 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 244 +27 32 0 | 0 0 0 0 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 259 +30 32 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 274 +31 32 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 291 +34 31 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 308 +35 31 0 | 0 0 0 0 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 326 +37 31 0 | 0 0 0 0 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 344 +39 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 364 +42 31 0 | 0 0 0 1200 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 385 +43 31 0 | 0 0 0 0 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 409 +48 31 0 | 0 0 0 600 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 435 +54 31 0 | 459 458 0 3 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 453 +52 31 0 | 481 480 0 3 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 475 +53 31 0 | 504 503 0 2 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 503 +58 31 0 | 0 0 0 0 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 529 +62 31 0 | 590 589 0 2 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 554 +62 31 0 | 0 0 0 0 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 609 +67 30 0 | 0 0 0 1000 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 667 +72 30 0 | 0 0 0 0 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 734 +89 31 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 798 +89 31 0 | 729 727 0 13 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 865 +93 31 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 934 +97 31 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1005 +101 31 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1079 +106 31 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1154 +109 31 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1231 +113 31 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1310 +116 31 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1390 +119 31 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1472 +122 31 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 1555 +125 31 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 1640 +128 31 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 1807 -157 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1722 -155 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1638 -154 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1557 -151 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1477 -149 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1400 -147 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1325 -144 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1253 -140 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1183 -137 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1115 -134 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1049 -131 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 986 -128 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 926 -124 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 868 -120 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 812 -117 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 759 -113 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 709 -108 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 660 -105 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 577 -91 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 503 -83 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 437 -75 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 379 -68 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 328 -62 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 283 -56 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 244 -50 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 210 -45 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 181 -40 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 155 -36 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 133 -32 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 115 -27 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 98 -25 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 84 -22 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 72 -19 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 62 -16 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 53 -15 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 45 -13 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 39 -11 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 33 -10 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 28 -9 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 24 -8 31 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 21 -7 31 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 18 -6 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 15 -5 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 76 +11 33 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 91 +13 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 107 +14 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 126 +17 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 146 +19 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 169 +21 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 194 +24 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 222 +28 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 252 +31 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 284 +34 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 318 +37 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 355 +40 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 395 +44 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 437 +48 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 481 +51 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 528 +55 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 578 +60 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 629 +63 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 746 +77 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 872 +85 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1006 +93 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1148 +100 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1297 +106 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1452 +112 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1613 +118 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1779 +123 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1950 +128 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2124 +132 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2302 +136 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2484 +141 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2667 +143 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2853 +146 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3041 +149 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3231 +152 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3422 +153 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3614 +155 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3808 +157 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4002 +158 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4197 +159 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4393 +160 31 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4590 +161 31 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4787 +162 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4984 +163 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 1679 -149 32 0 | 0 0 0 0 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1605 -146 32 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1532 -144 32 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1462 -142 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1394 -139 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1327 -137 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1263 -133 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1201 -130 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1141 -127 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1083 -124 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1027 -121 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 973 -118 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 921 -115 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 871 -112 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 823 -109 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 741 -95 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 667 -88 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 600 -82 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 539 -76 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 485 -70 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 436 -64 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 392 -59 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 352 -55 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 317 -50 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 285 -46 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 256 -43 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 231 -39 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 208 -36 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 187 -34 32 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 169 -31 32 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 153 -28 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3600 P 0 0 0 0 0 | 0 0 0 195 +20 32 0 | 0 0 0 0 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 221 +23 32 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 248 +25 32 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 278 +27 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 310 +30 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 343 +32 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 379 +36 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 417 +39 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 457 +42 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 499 +45 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 543 +48 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 589 +51 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 637 +54 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 687 +57 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 739 +60 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 857 +74 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 983 +81 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1116 +87 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1255 +93 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1401 +99 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1552 +105 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1708 +110 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1868 +114 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2033 +119 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2201 +123 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2372 +126 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2547 +130 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2724 +133 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2903 +135 32 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3085 +138 32 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3269 +141 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3600 C 0 0 0 0 0 | 0 0 0 1798 -148 32 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1727 -146 32 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1658 -144 32 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1591 -142 32 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1526 -139 32 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1463 -136 32 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1401 -134 32 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1341 -132 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1283 -130 31 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1227 -127 31 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1173 -124 31 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1120 -122 31 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 1070 -118 31 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 1021 -115 31 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 973 -113 31 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 883 -107 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 810 -91 31 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 743 -86 31 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 682 -80 31 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 626 -76 31 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 575 -71 31 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 528 -67 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 486 -62 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 447 -59 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 412 -55 32 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 380 -51 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-28 3600 P 0 0 0 0 0 | 0 0 0 262 +23 32 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 291 +25 32 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 322 +27 32 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 355 +29 32 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 390 +32 32 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 427 +35 32 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 465 +37 32 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 505 +39 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 547 +41 31 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 591 +44 31 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 637 +47 31 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 684 +49 31 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 734 +53 31 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 785 +56 31 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 837 +58 31 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 947 +64 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1074 +80 31 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1207 +85 31 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1346 +91 31 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1490 +95 31 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1639 +100 31 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1792 +104 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1950 +109 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2111 +112 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2276 +116 32 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2444 +120 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.23
MARKET TOTAL 8615 369734 -6950
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED