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 5000 3100 7 38 11 10 13945 -2
C JUN-26 5100 2700 3 42 5 4 4471 -1
C JUN-26 4800 1592 44 33 52 39 2131 +5
P AUG-26 4500 1500 125 30 0 0 0 -24
C JUL-26 5200 1050 43 30 42 42 1822 +2
C JUL-26 5000 1000 79 28 0 0 1672 +5
C AUG-26 5300 1000 80 30 0 0 1 +3
P AUG-26 5000 1000 372 29 0 0 142 -49
P JUN-26 4700 885 28 32 35 31 3482 -37
C JUN-26 4900 776 17 35 22 17 1733 -2
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 JUN 2026, FRIDAY 15 JUN 2026, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 2470 +58 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2370 +58 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2270 +58 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2170 +58 0 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2070 +58 0 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 1970 +58 0 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1870 +58 0 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1770 +58 0 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1670 +58 0 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1570 +58 0 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1470 +58 0 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1370 +58 0 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1270 +58 0 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1170 +58 0 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1070 +58 0 0 | 0 0 0 0 0
JUN-26 3750 C 0 0 0 0 0 | 0 0 0 1020 +58 0 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 970 +58 0 0 | 0 0 0 0 0
JUN-26 3850 C 0 0 0 0 0 | 0 0 0 920 +58 0 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 870 +58 0 0 | 0 0 0 0 0
JUN-26 3950 C 0 0 0 0 0 | 0 0 0 820 +58 0 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 770 +58 0 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 720 +58 0 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 670 +58 0 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 620 +57 0 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 570 +57 0 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 520 +56 0 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 470 +55 0 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 420 +54 0 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 371 +53 41 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 321 +49 36 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 273 +46 38 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 225 +41 35 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 180 +36 35 0 | 96 90 0 145 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 136 +28 33 0 | 104 68 0 64 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 98 +19 32 0 | 136 67 0 1696 0
JUN-26 4750 C 0 0 0 0 0 | 58 58 57 67 +12 32 47 | 319 38 47 357 -47
JUN-26 4800 C 0 0 0 0 0 | 52 52 39 44 +5 33 1592 | 330 28 1592 2131 +607
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 28 +1 34 0 | 265 22 0 659 0
JUN-26 4900 C 0 0 0 0 0 | 22 22 17 17 -2 35 776 | 310 12 776 1733 -554
JUN-26 4950 C 0 0 0 0 0 | 15 15 10 11 -1 36 217 | 279 10 217 425 +132
JUN-26 5000 C 0 0 0 0 0 | 11 11 10 7 -2 38 3100 | 325 6 3100 13945 +850
JUN-26 5100 C 0 0 0 0 0 | 5 5 4 3 -1 42 2700 | 288 4 2700 4471 -376
JUN-26 5200 C 0 0 0 0 0 | 3 3 3 1 -1 43 121 | 810 3 121 7496 +6
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 141 2 0 2775 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 107 2 0 6351 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 210 10 0 12203 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 537 9 0 2095 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 466 4 0 2332 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 105 1 0 11621 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 690 4 0 7607 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 644 1 0 12149 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 348 5 0 2458 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 273 2 0 566 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 8 2 0 1006 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 57 3 0 2657 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 1 0 131 0 | 100 1 0 11295 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 1 0 137 0 | 40 2 0 6770 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 1 0 142 0 | 148 5 0 4680 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 1 0 148 0 | 140 1 0 3523 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 135 86 0 5000 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 1 0 158 0 | 5 1 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 1 0 164 0 | 3 1 0 400 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1 0 169 0 | 1 1 0 3800 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 1 0 174 0 | 1 1 0 650 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1 0 179 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 1 0 183 0 | 0 0 0 1260 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1 0 188 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 193 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 197 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 202 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 206 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 210 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1 0 215 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1 0 223 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1 0 231 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1 0 239 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 1 0 247 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 1 0 254 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 1 0 262 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 269 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 276 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 282 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8553 | TOTAL CALL 8553 134320 +618
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 0 299 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 283 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 267 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 252 0 | 3 3 0 43 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 237 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 223 0 | 11 11 0 5 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 1 0 210 0 | 4 4 0 2 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 1 0 197 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 1 0 184 0 | 3 2 0 1 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 6 2 0 3 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 6 4 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
JUN-26 3750 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
JUN-26 3850 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JUN-26 3950 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 77 77 0 1100 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 90 4 0 95 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 91 5 0 139 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 96 4 0 191 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 241 5 0 1975 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 1 -1 56 0 | 113 6 0 82 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 1 -2 51 0 | 103 6 0 118 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 1 -3 46 0 | 155 6 0 181 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 1 -6 41 0 | 249 9 0 7092 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 2 -8 40 0 | 112 12 0 2507 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 3 -11 38 0 | 279 10 0 5935 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 6 -16 37 0 | 165 13 0 532 0
JUN-26 4600 P 0 0 0 0 0 | 30 30 12 10 -22 35 184 | 218 12 184 6350 0
JUN-26 4650 P 0 0 0 0 0 | 19 19 19 17 -29 34 47 | 211 13 47 1519 +47
JUN-26 4700 P 0 0 0 0 0 | 33 35 31 28 -37 32 885 | 179 17 885 3482 -410
JUN-26 4750 P 0 0 0 0 0 | 51 51 40 46 -47 32 109 | 278 20 109 1522 0
JUN-26 4800 P 0 0 0 0 0 | 75 75 73 73 -53 32 24 | 318 24 24 8176 -24
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 106 -57 32 0 | 299 33 0 731 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 146 -61 34 0 | 338 40 0 4110 0
JUN-26 4950 P 0 0 0 0 0 | 176 178 176 191 -60 36 6 | 316 52 6 340 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 237 -60 38 0 | 343 61 0 7223 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 332 -60 39 0 | 375 96 0 1710 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 431 -59 43 0 | 604 146 0 206 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 530 -59 0 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 630 -58 0 0 | 324 324 0 6657 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 730 -58 0 0 | 369 256 0 11527 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 830 -58 0 0 | 314 314 0 270 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 930 -58 0 0 | 415 331 0 1042 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1030 -58 0 0 | 513 379 0 441 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1130 -58 0 0 | 453 453 0 701 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1230 -58 0 0 | 510 510 0 1 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1330 -58 0 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1430 -58 0 0 | 595 595 0 1 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1530 -58 0 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1630 -58 0 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1730 -58 0 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1830 -58 0 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1930 -58 0 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2030 -58 0 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 2130 -58 0 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2230 -58 0 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 2330 -58 0 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2430 -58 0 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 2530 -58 0 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2630 -58 0 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 2730 -58 0 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2830 -58 0 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2930 -58 0 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3030 -58 0 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 3130 -58 0 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3230 -58 0 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 3330 -58 0 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3430 -58 0 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3630 -58 0 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3830 -58 0 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 4030 -58 0 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4230 -58 0 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4430 -58 0 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4630 -58 0 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4830 -58 0 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 5030 -58 0 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5230 -58 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1255 | TOTAL PUT 1255 77910 -387
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 9808 212230 +231
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 1080 +57 35 0 | 0 0 0 0 0
JUL-26 3750 C 0 0 0 0 0 | 0 0 0 1031 +57 36 0 | 0 0 0 0 0
JUL-26 3800 C 0 0 0 0 0 | 0 0 0 981 +55 34 0 | 0 0 0 0 0
JUL-26 3850 C 0 0 0 0 0 | 0 0 0 932 +55 35 0 | 0 0 0 0 0
JUL-26 3900 C 0 0 0 0 0 | 0 0 0 883 +54 34 0 | 0 0 0 0 0
JUL-26 3950 C 0 0 0 0 0 | 0 0 0 834 +53 34 0 | 0 0 0 0 0
JUL-26 4000 C 0 0 0 0 0 | 0 0 0 786 +52 34 0 | 0 0 0 0 0
JUL-26 4050 C 0 0 0 0 0 | 0 0 0 738 +51 33 0 | 0 0 0 0 0
JUL-26 4100 C 0 0 0 0 0 | 0 0 0 690 +49 33 0 | 0 0 0 0 0
JUL-26 4150 C 0 0 0 0 0 | 0 0 0 643 +47 32 0 | 0 0 0 0 0
JUL-26 4200 C 0 0 0 0 0 | 0 0 0 597 +46 32 0 | 0 0 0 0 0
JUL-26 4250 C 0 0 0 0 0 | 0 0 0 552 +45 32 0 | 0 0 0 0 0
JUL-26 4300 C 0 0 0 0 0 | 0 0 0 507 +42 31 0 | 0 0 0 0 0
JUL-26 4350 C 0 0 0 0 0 | 0 0 0 464 +41 31 0 | 0 0 0 0 0
JUL-26 4400 C 0 0 0 0 0 | 0 0 0 421 +38 30 0 | 0 0 0 0 0
JUL-26 4450 C 0 0 0 0 0 | 0 0 0 380 +36 30 0 | 0 0 0 0 0
JUL-26 4500 C 0 0 0 0 0 | 0 0 0 341 +34 30 0 | 0 0 0 0 0
JUL-26 4550 C 0 0 0 0 0 | 0 0 0 303 +31 29 0 | 219 219 0 14 0
JUL-26 4600 C 0 0 0 0 0 | 276 276 276 268 +30 29 2 | 276 181 2 24 0
JUL-26 4650 C 0 0 0 0 0 | 214 214 214 234 +29 28 13 | 214 157 13 15 0
JUL-26 4700 C 0 0 0 0 0 | 0 0 0 200 +22 28 0 | 180 180 0 21 0
JUL-26 4750 C 0 0 0 0 0 | 159 159 159 172 +17 27 19 | 159 159 19 19 +19
JUL-26 4800 C 0 0 0 0 0 | 0 0 0 147 +14 27 200 | 236 106 200 1531 0
JUL-26 4850 C 0 0 0 0 0 | 120 129 120 126 +11 27 34 | 211 120 34 177 +32
JUL-26 4900 C 0 0 0 0 0 | 108 108 108 107 +8 28 11 | 268 97 11 1507 0
JUL-26 4950 C 0 0 0 0 0 | 0 0 0 92 +6 28 0 | 306 79 0 66 0
JUL-26 5000 C 0 0 0 0 0 | 0 0 0 79 +5 28 1000 | 277 66 1000 1672 +800
JUL-26 5100 C 0 0 0 0 0 | 0 0 0 58 +3 29 0 | 277 45 0 1440 0
JUL-26 5200 C 0 0 0 0 0 | 42 42 42 43 +2 30 1050 | 231 42 1050 1822 +999
JUL-26 5300 C 0 0 0 0 0 | 0 0 0 31 +1 31 0 | 139 29 0 772 0
JUL-26 5400 C 0 0 0 0 0 | 28 28 24 23 0 32 78 | 184 24 78 194 +28
JUL-26 5500 C 0 0 0 0 0 | 18 18 18 18 +1 33 51 | 119 14 51 644 +25
JUL-26 5600 C 0 0 0 0 0 | 0 0 0 13 0 34 0 | 124 13 0 1390 0
JUL-26 5700 C 0 0 0 0 0 | 0 0 0 10 0 35 0 | 81 13 0 1018 0
JUL-26 5800 C 0 0 0 0 0 | 0 0 0 8 +1 36 0 | 46 28 0 87 0
JUL-26 5900 C 0 0 0 0 0 | 0 0 0 6 +1 36 0 | 46 17 0 67 0
JUL-26 6000 C 0 0 0 0 0 | 0 0 0 5 +1 38 0 | 31 31 0 609 0
JUL-26 6100 C 0 0 0 0 0 | 0 0 0 4 +1 39 0 | 26 26 0 57 0
JUL-26 6200 C 0 0 0 0 0 | 0 0 0 3 +1 39 0 | 23 18 0 29 0
JUL-26 6300 C 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 13 9 0 12 0
TOTAL CALL 0 | TOTAL CALL 2458 | TOTAL CALL 2458 13187 +1903
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 1 -4 35 0 | 0 0 0 0 0
JUL-26 3750 P 0 0 0 0 0 | 0 0 0 2 -4 36 0 | 0 0 0 0 0
JUL-26 3800 P 0 0 0 0 0 | 0 0 0 3 -4 36 0 | 0 0 0 0 0
JUL-26 3850 P 0 0 0 0 0 | 0 0 0 4 -5 36 0 | 0 0 0 0 0
JUL-26 3900 P 0 0 0 0 0 | 0 0 0 5 -6 36 0 | 18 18 0 36 0
JUL-26 3950 P 0 0 0 0 0 | 0 0 0 6 -7 35 0 | 0 0 0 0 0
JUL-26 4000 P 0 0 0 0 0 | 0 0 0 8 -8 35 0 | 0 0 0 750 0
JUL-26 4050 P 0 0 0 0 0 | 0 0 0 10 -9 34 0 | 24 24 0 37 0
JUL-26 4100 P 0 0 0 0 0 | 0 0 0 12 -11 33 0 | 36 32 0 111 0
JUL-26 4150 P 0 0 0 0 0 | 0 0 0 15 -13 33 0 | 46 31 0 81 0
JUL-26 4200 P 0 0 0 0 0 | 0 0 0 19 -14 32 0 | 44 18 0 179 0
JUL-26 4250 P 0 0 0 0 0 | 0 0 0 23 -14 32 0 | 62 40 0 131 0
JUL-26 4300 P 0 0 0 0 0 | 0 0 0 29 -15 32 0 | 45 22 0 731 0
JUL-26 4350 P 0 0 0 0 0 | 0 0 0 34 -18 31 0 | 73 29 0 224 0
JUL-26 4400 P 0 0 0 0 0 | 0 0 0 41 -21 30 0 | 122 28 0 3830 0
JUL-26 4450 P 0 0 0 0 0 | 0 0 0 50 -23 30 0 | 92 40 0 82 0
JUL-26 4500 P 0 0 0 0 0 | 0 0 0 60 -25 29 0 | 85 31 0 188 0
JUL-26 4550 P 0 0 0 0 0 | 0 0 0 72 -27 29 0 | 104 86 0 40 0
JUL-26 4600 P 0 0 0 0 0 | 0 0 0 86 -30 28 0 | 153 64 0 967 0
JUL-26 4650 P 0 0 0 0 0 | 0 0 0 102 -34 28 0 | 113 96 0 196 0
JUL-26 4700 P 0 0 0 0 0 | 0 0 0 120 -38 27 0 | 174 82 0 2788 0
JUL-26 4750 P 0 0 0 0 0 | 0 0 0 143 -41 27 0 | 188 63 0 80 0
JUL-26 4800 P 0 0 0 0 0 | 0 0 0 168 -45 27 0 | 211 85 0 2116 0
JUL-26 4850 P 0 0 0 0 0 | 0 0 0 198 -51 28 0 | 301 89 0 200 0
JUL-26 4900 P 0 0 0 0 0 | 0 0 0 231 -52 28 0 | 258 152 0 679 0
JUL-26 4950 P 0 0 0 0 0 | 0 0 0 266 -54 29 0 | 296 210 0 87 0
JUL-26 5000 P 0 0 0 0 0 | 0 0 0 302 -56 29 0 | 309 150 0 263 0
JUL-26 5100 P 0 0 0 0 0 | 0 0 0 381 -57 30 0 | 328 328 0 320 0
JUL-26 5200 P 0 0 0 0 0 | 0 0 0 465 -58 30 0 | 373 350 0 27 0
JUL-26 5300 P 0 0 0 0 0 | 0 0 0 553 -59 31 0 | 0 0 0 0 0
JUL-26 5400 P 0 0 0 0 0 | 0 0 0 645 -59 32 0 | 0 0 0 0 0
JUL-26 5500 P 0 0 0 0 0 | 0 0 0 738 -60 33 0 | 0 0 0 0 0
JUL-26 5600 P 0 0 0 0 0 | 0 0 0 834 -59 34 0 | 0 0 0 0 0
JUL-26 5700 P 0 0 0 0 0 | 0 0 0 931 -59 35 0 | 0 0 0 0 0
JUL-26 5800 P 0 0 0 0 0 | 0 0 0 1028 -60 35 0 | 0 0 0 0 0
JUL-26 5900 P 0 0 0 0 0 | 0 0 0 1126 -60 35 0 | 0 0 0 0 0
JUL-26 6000 P 0 0 0 0 0 | 0 0 0 1225 -60 36 0 | 0 0 0 0 0
JUL-26 6100 P 0 0 0 0 0 | 0 0 0 1324 -60 37 0 | 0 0 0 0 0
JUL-26 6200 P 0 0 0 0 0 | 0 0 0 1423 -60 37 0 | 0 0 0 0 0
JUL-26 6300 P 0 0 0 0 0 | 0 0 0 1523 -60 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 14143 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2458 27330 +1903
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 3700 C 0 0 0 0 0 | 0 0 0 1095 +51 36 0 | 0 0 0 0 0
AUG-26 3750 C 0 0 0 0 0 | 0 0 0 1048 +51 35 0 | 0 0 0 0 0
AUG-26 3800 C 0 0 0 0 0 | 0 0 0 1000 +50 35 0 | 0 0 0 0 0
AUG-26 3850 C 0 0 0 0 0 | 0 0 0 954 +49 35 0 | 0 0 0 0 0
AUG-26 3900 C 0 0 0 0 0 | 0 0 0 907 +48 34 0 | 0 0 0 0 0
AUG-26 3950 C 0 0 0 0 0 | 0 0 0 862 +48 34 0 | 0 0 0 0 0
AUG-26 4000 C 0 0 0 0 0 | 0 0 0 816 +46 34 0 | 0 0 0 0 0
AUG-26 4050 C 0 0 0 0 0 | 0 0 0 772 +45 33 0 | 0 0 0 0 0
AUG-26 4100 C 0 0 0 0 0 | 0 0 0 728 +44 33 0 | 0 0 0 0 0
AUG-26 4150 C 0 0 0 0 0 | 0 0 0 685 +43 33 0 | 0 0 0 0 0
AUG-26 4200 C 0 0 0 0 0 | 0 0 0 643 +42 32 0 | 0 0 0 0 0
AUG-26 4250 C 0 0 0 0 0 | 0 0 0 601 +40 32 0 | 0 0 0 0 0
AUG-26 4300 C 0 0 0 0 0 | 0 0 0 561 +39 32 0 | 0 0 0 0 0
AUG-26 4350 C 0 0 0 0 0 | 0 0 0 522 +38 31 0 | 0 0 0 0 0
AUG-26 4400 C 0 0 0 0 0 | 0 0 0 484 +36 31 0 | 0 0 0 0 0
AUG-26 4450 C 0 0 0 0 0 | 0 0 0 447 +35 31 0 | 0 0 0 0 0
AUG-26 4500 C 0 0 0 0 0 | 0 0 0 411 +33 30 0 | 0 0 0 0 0
AUG-26 4550 C 0 0 0 0 0 | 0 0 0 377 +32 30 0 | 0 0 0 0 0
AUG-26 4600 C 0 0 0 0 0 | 0 0 0 344 +30 30 0 | 0 0 0 0 0
AUG-26 4650 C 0 0 0 0 0 | 0 0 0 313 +31 29 0 | 0 0 0 0 0
AUG-26 4700 C 0 0 0 0 0 | 0 0 0 280 +24 29 0 | 0 0 0 0 0
AUG-26 4750 C 0 0 0 0 0 | 0 0 0 253 +21 29 0 | 0 0 0 0 0
AUG-26 4800 C 0 0 0 0 0 | 0 0 0 229 +20 29 0 | 0 0 0 0 0
AUG-26 4850 C 0 0 0 0 0 | 0 0 0 206 +17 28 0 | 291 291 0 28 0
AUG-26 4900 C 0 0 0 0 0 | 0 0 0 185 +14 28 0 | 260 260 0 29 0
AUG-26 4950 C 0 0 0 0 0 | 0 0 0 167 +12 29 0 | 0 0 0 0 0
AUG-26 5000 C 0 0 0 0 0 | 0 0 0 150 +9 29 0 | 260 194 0 1900 0
AUG-26 5100 C 0 0 0 0 0 | 0 0 0 122 +6 29 0 | 0 0 0 800 0
AUG-26 5200 C 0 0 0 0 0 | 0 0 0 99 +4 29 0 | 0 0 0 0 0
AUG-26 5300 C 0 0 0 0 0 | 0 0 0 80 +3 30 1000 | 74 73 1000 1 0
AUG-26 5400 C 0 0 0 0 0 | 0 0 0 65 +2 30 0 | 100 97 0 700 0
AUG-26 5500 C 0 0 0 0 0 | 0 0 0 52 +1 31 0 | 0 0 0 0 0
AUG-26 5600 C 0 0 0 0 0 | 0 0 0 43 +1 31 0 | 0 0 0 1000 0
AUG-26 5700 C 0 0 0 0 0 | 0 0 0 36 +1 32 0 | 57 57 0 50 0
AUG-26 5800 C 0 0 0 0 0 | 0 0 0 29 -1 32 0 | 0 0 0 0 0
AUG-26 5900 C 0 0 0 0 0 | 0 0 0 23 -1 33 0 | 0 0 0 0 0
AUG-26 6000 C 0 0 0 0 0 | 0 0 0 19 -1 33 0 | 0 0 0 0 0
AUG-26 6100 C 0 0 0 0 0 | 0 0 0 15 -1 33 0 | 0 0 0 0 0
AUG-26 6200 C 0 0 0 0 0 | 0 0 0 13 0 34 0 | 0 0 0 0 0
AUG-26 6300 C 0 0 0 0 0 | 0 0 0 10 -1 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1000 | TOTAL CALL 1000 4508 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 3700 P 0 0 0 0 0 | 0 0 0 13 -7 36 0 | 0 0 0 0 0
AUG-26 3750 P 0 0 0 0 0 | 0 0 0 16 -7 35 0 | 0 0 0 0 0
AUG-26 3800 P 0 0 0 0 0 | 0 0 0 19 -8 35 0 | 25 25 0 1 0
AUG-26 3850 P 0 0 0 0 0 | 0 0 0 22 -9 35 0 | 0 0 0 0 0
AUG-26 3900 P 0 0 0 0 0 | 0 0 0 26 -10 35 0 | 0 0 0 0 0
AUG-26 3950 P 0 0 0 0 0 | 0 0 0 30 -12 34 0 | 0 0 0 0 0
AUG-26 4000 P 0 0 0 0 0 | 0 0 0 35 -11 34 0 | 0 0 0 0 0
AUG-26 4050 P 0 0 0 0 0 | 0 0 0 41 -11 34 0 | 0 0 0 0 0
AUG-26 4100 P 0 0 0 0 0 | 0 0 0 45 -13 33 0 | 0 0 0 0 0
AUG-26 4150 P 0 0 0 0 0 | 0 0 0 51 -15 32 0 | 65 65 0 50 0
AUG-26 4200 P 0 0 0 0 0 | 0 0 0 59 -16 32 0 | 74 70 0 147 0
AUG-26 4250 P 0 0 0 0 0 | 0 0 0 67 -18 32 0 | 0 0 0 0 0
AUG-26 4300 P 0 0 0 0 0 | 0 0 0 77 -18 31 0 | 0 0 0 0 0
AUG-26 4350 P 0 0 0 0 0 | 0 0 0 87 -20 31 0 | 0 0 0 0 0
AUG-26 4400 P 0 0 0 0 0 | 0 0 0 99 -21 31 0 | 126 126 0 25 0
AUG-26 4450 P 0 0 0 0 0 | 0 0 0 111 -23 30 0 | 0 0 0 0 0
AUG-26 4500 P 0 0 0 0 0 | 0 0 0 125 -24 30 1500 | 0 0 1500 0 0
AUG-26 4550 P 0 0 0 0 0 | 0 0 0 141 -25 30 0 | 0 0 0 0 0
AUG-26 4600 P 0 0 0 0 0 | 0 0 0 157 -28 29 0 | 0 0 0 0 0
AUG-26 4650 P 0 0 0 0 0 | 0 0 0 175 -32 29 0 | 158 158 0 21 0
AUG-26 4700 P 0 0 0 0 0 | 0 0 0 196 -35 28 710 | 182 147 710 723 +670
AUG-26 4750 P 0 0 0 0 0 | 0 0 0 219 -38 28 0 | 0 0 0 0 0
AUG-26 4800 P 0 0 0 0 0 | 0 0 0 245 -40 28 0 | 215 215 0 20 0
AUG-26 4850 P 0 0 0 0 0 | 0 0 0 273 -47 28 0 | 223 222 0 270 0
AUG-26 4900 P 0 0 0 0 0 | 0 0 0 306 -46 29 0 | 296 296 0 30 0
AUG-26 4950 P 0 0 0 0 0 | 0 0 0 338 -48 29 0 | 293 184 0 134 0
AUG-26 5000 P 0 0 0 0 0 | 0 0 0 372 -49 29 1000 | 310 227 1000 142 0
AUG-26 5100 P 0 0 0 0 0 | 0 0 0 444 -51 30 0 | 0 0 0 0 0
AUG-26 5200 P 0 0 0 0 0 | 0 0 0 520 -54 30 0 | 362 301 0 58 0
AUG-26 5300 P 0 0 0 0 0 | 0 0 0 601 -55 30 0 | 0 0 0 0 0
AUG-26 5400 P 0 0 0 0 0 | 0 0 0 685 -56 31 0 | 0 0 0 0 0
AUG-26 5500 P 0 0 0 0 0 | 0 0 0 772 -57 31 0 | 0 0 0 0 0
AUG-26 5600 P 0 0 0 0 0 | 0 0 0 861 -58 31 0 | 0 0 0 0 0
AUG-26 5700 P 0 0 0 0 0 | 0 0 0 953 -58 32 0 | 0 0 0 0 0
AUG-26 5800 P 0 0 0 0 0 | 0 0 0 1046 -59 32 0 | 0 0 0 0 0
AUG-26 5900 P 0 0 0 0 0 | 0 0 0 1141 -58 33 0 | 0 0 0 0 0
AUG-26 6000 P 0 0 0 0 0 | 0 0 0 1236 -59 33 0 | 0 0 0 0 0
AUG-26 6100 P 0 0 0 0 0 | 0 0 0 1333 -59 33 0 | 0 0 0 0 0
AUG-26 6200 P 0 0 0 0 0 | 0 0 0 1430 -59 34 0 | 0 0 0 0 0
AUG-26 6300 P 0 0 0 0 0 | 0 0 0 1528 -59 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3210 | TOTAL PUT 3210 1621 +670
| MONTH PUT/CALL RATIO 3.21
| MONTH TOTAL 4210 6129 +670
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 1123 +50 35 0 | 0 0 0 0 0
SEP-26 3750 C 0 0 0 0 0 | 0 0 0 1077 +49 35 0 | 0 0 0 0 0
SEP-26 3800 C 0 0 0 0 0 | 0 0 0 1031 +48 34 0 | 0 0 0 0 0
SEP-26 3850 C 0 0 0 0 0 | 0 0 0 986 +47 34 0 | 0 0 0 0 0
SEP-26 3900 C 0 0 0 0 0 | 0 0 0 942 +46 34 0 | 0 0 0 0 0
SEP-26 3950 C 0 0 0 0 0 | 0 0 0 898 +45 34 0 | 0 0 0 0 0
SEP-26 4000 C 0 0 0 0 0 | 0 0 0 854 +44 33 0 | 0 0 0 0 0
SEP-26 4050 C 0 0 0 0 0 | 0 0 0 812 +43 33 0 | 0 0 0 0 0
SEP-26 4100 C 0 0 0 0 0 | 0 0 0 770 +42 33 0 | 0 0 0 0 0
SEP-26 4150 C 0 0 0 0 0 | 0 0 0 728 +40 33 0 | 0 0 0 0 0
SEP-26 4200 C 0 0 0 0 0 | 0 0 0 688 +39 32 0 | 0 0 0 0 0
SEP-26 4250 C 0 0 0 0 0 | 0 0 0 649 +38 32 0 | 0 0 0 0 0
SEP-26 4300 C 0 0 0 0 0 | 0 0 0 610 +36 32 0 | 0 0 0 0 0
SEP-26 4350 C 0 0 0 0 0 | 0 0 0 573 +35 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 536 +33 31 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 501 +33 31 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 466 +30 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 433 +29 30 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 401 +28 30 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 371 +31 30 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 337 +23 29 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 311 +21 29 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 286 +20 29 0 | 387 244 0 328 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 263 +18 29 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 242 +17 29 517 | 380 230 517 985 +484
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 222 +15 29 0 | 344 314 0 111 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 203 +12 29 0 | 400 266 0 7400 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 173 +10 29 0 | 433 320 0 3200 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 147 +8 30 0 | 308 122 0 1740 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 124 +6 30 200 | 379 130 200 4038 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 105 +5 30 0 | 254 123 0 6231 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 89 +4 31 0 | 156 97 0 4603 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 75 +3 31 0 | 126 70 0 400 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 63 +2 31 0 | 165 60 0 1125 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 53 +1 32 0 | 183 61 0 1079 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 45 +1 32 0 | 826 65 0 3685 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 39 0 33 0 | 153 35 0 14699 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 34 +1 33 0 | 727 130 0 56 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 29 0 34 0 | 124 69 0 1033 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 24 -1 34 0 | 642 99 0 476 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 21 0 34 0 | 126 55 0 847 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 18 0 34 0 | 118 47 0 2316 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 15 -1 35 0 | 107 81 0 38 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 13 0 35 0 | 98 86 0 38 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 11 -1 35 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 10 0 36 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 8 -1 36 0 | 0 0 0 1000 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 7 0 36 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 6 0 36 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 5 0 36 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 4 0 36 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 3 0 36 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 2 0 35 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 420 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 717 | TOTAL CALL 717 55848 +484
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 27 -10 35 0 | 0 0 0 0 0
SEP-26 3750 P 0 0 0 0 0 | 0 0 0 31 -11 35 0 | 50 50 0 1 0
SEP-26 3800 P 0 0 0 0 0 | 0 0 0 35 -13 35 0 | 0 0 0 0 0
SEP-26 3850 P 0 0 0 0 0 | 0 0 0 40 -13 34 0 | 0 0 0 0 0
SEP-26 3900 P 0 0 0 0 0 | 0 0 0 46 -12 34 0 | 0 0 0 0 0
SEP-26 3950 P 0 0 0 0 0 | 0 0 0 52 -12 34 0 | 0 0 0 0 0
SEP-26 4000 P 0 0 0 0 0 | 0 0 0 58 -13 34 0 | 115 56 0 3031 0
SEP-26 4050 P 0 0 0 0 0 | 0 0 0 64 -15 33 0 | 85 74 0 56 0
SEP-26 4100 P 0 0 0 0 0 | 0 0 0 71 -17 33 0 | 98 62 0 77 0
SEP-26 4150 P 0 0 0 0 0 | 0 0 0 79 -19 32 0 | 87 87 0 13 0
SEP-26 4200 P 0 0 0 0 0 | 0 0 0 88 -21 32 0 | 68 67 0 1 0
SEP-26 4250 P 0 0 0 0 0 | 0 0 0 99 -21 32 0 | 123 115 0 273 0
SEP-26 4300 P 0 0 0 0 0 | 0 0 0 110 -23 31 0 | 118 102 0 3035 0
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 122 -24 31 0 | 168 163 0 83 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 135 -26 31 0 | 185 185 0 940 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 149 -27 30 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 158 158 158 164 -29 30 41 | 225 158 41 1800 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 181 -29 30 0 | 285 181 0 80 0
SEP-26 4600 P 0 0 0 0 0 | 194 194 194 198 -32 29 38 | 226 167 38 3121 -38
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 219 -30 29 0 | 358 219 0 1000 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 241 -34 29 0 | 250 138 0 1006 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 265 -36 29 0 | 302 302 0 36 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 290 -38 29 0 | 342 175 0 1252 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 317 -37 29 0 | 324 324 0 35 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 345 -48 29 0 | 363 340 0 2852 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 380 -46 30 0 | 425 367 0 63 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 412 -48 30 0 | 250 250 0 3450 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 481 -50 30 0 | 473 461 0 1300 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 554 -52 30 0 | 0 0 0 1300 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 631 -54 31 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 711 -55 31 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 794 -57 31 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 880 -57 31 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 968 -58 32 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 1058 -59 32 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 1149 -59 32 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 1242 -60 33 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 1336 -60 33 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 1431 -60 33 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1527 -60 34 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1623 -60 34 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1720 -60 34 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1818 -60 35 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1915 -61 34 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 2014 -60 35 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 2112 -61 35 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 2211 -60 36 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 2310 -60 36 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 2409 -60 36 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 2508 -60 36 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 2607 -61 36 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 2707 -60 37 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 2806 -61 37 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2906 -60 38 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 3006 -60 39 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 3105 -61 38 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 3205 -60 39 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 3305 -60 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 79 | TOTAL PUT 79 24810 -38
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 796 80658 +446
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 2241 +59 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2143 +59 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2045 +59 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1947 +57 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1851 +57 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1755 +56 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1661 +56 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1567 +54 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1475 +53 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1385 +52 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1296 +50 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1209 +49 34 0 | 0 0 0 0 0
DEC-26 3750 C 0 0 0 0 0 | 0 0 0 1167 +48 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1125 +48 34 0 | 0 0 0 0 0
DEC-26 3850 C 0 0 0 0 0 | 0 0 0 1083 +46 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1042 +45 33 0 | 0 0 0 0 0
DEC-26 3950 C 0 0 0 0 0 | 0 0 0 1002 +44 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 963 +44 33 0 | 0 0 0 0 0
DEC-26 4050 C 0 0 0 0 0 | 0 0 0 924 +43 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 886 +42 33 0 | 0 0 0 0 0
DEC-26 4150 C 0 0 0 0 0 | 0 0 0 848 +40 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 812 +40 32 0 | 0 0 0 0 0
DEC-26 4250 C 0 0 0 0 0 | 0 0 0 776 +39 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 741 +38 32 0 | 0 0 0 0 0
DEC-26 4350 C 0 0 0 0 0 | 0 0 0 706 +36 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 673 +35 31 0 | 0 0 0 0 0
DEC-26 4450 C 0 0 0 0 0 | 0 0 0 640 +34 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 608 +32 31 0 | 0 0 0 0 0
DEC-26 4550 C 0 0 0 0 0 | 0 0 0 577 +31 31 0 | 649 649 0 34 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 547 +30 31 0 | 0 0 0 0 0
DEC-26 4650 C 0 0 0 0 0 | 0 0 0 518 +33 30 0 | 614 614 0 26 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 482 +23 30 0 | 0 0 0 100 0
DEC-26 4750 C 0 0 0 0 0 | 0 0 0 456 +21 30 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 432 +22 30 0 | 586 586 0 625 0
DEC-26 4850 C 0 0 0 0 0 | 0 0 0 408 +19 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 386 +21 30 0 | 628 628 0 24 0
DEC-26 4950 C 0 0 0 0 0 | 0 0 0 364 +19 30 0 | 622 622 0 25 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 344 +18 30 0 | 595 417 0 4000 0
DEC-26 5100 C 0 0 0 0 0 | 0 0 0 306 +14 30 0 | 0 0 0 4800 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 272 +13 30 0 | 312 248 0 300 0
DEC-26 5300 C 0 0 0 0 0 | 0 0 0 243 +12 30 0 | 282 282 0 1507 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 217 +11 30 0 | 252 252 0 10762 0
DEC-26 5500 C 0 0 0 0 0 | 0 0 0 193 +9 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 172 +8 30 0 | 206 202 0 24 0
DEC-26 5700 C 0 0 0 0 0 | 0 0 0 153 +7 30 0 | 183 183 0 1037 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 136 +6 31 0 | 0 0 0 1600 0
DEC-26 5900 C 0 0 0 0 0 | 0 0 0 121 +5 31 0 | 162 146 0 14 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 109 +6 31 0 | 163 143 0 2000 0
DEC-26 6100 C 0 0 0 0 0 | 0 0 0 98 +3 31 0 | 162 131 0 2507 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 88 +4 32 0 | 138 118 0 3121 0
DEC-26 6300 C 0 0 0 0 0 | 0 0 0 79 +2 32 0 | 131 116 0 142 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 70 +2 32 0 | 312 106 0 42 0
DEC-26 6500 C 0 0 0 0 0 | 0 0 0 63 +5 32 0 | 290 112 0 1049 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 55 +3 32 0 | 268 103 0 1014 0
DEC-26 6700 C 0 0 0 0 0 | 0 0 0 49 +1 32 0 | 250 250 0 507 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 44 +3 32 0 | 0 0 0 0 0
DEC-26 6900 C 0 0 0 0 0 | 0 0 0 38 +1 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 33 0 32 0 | 201 127 0 4200 0
DEC-26 7100 C 0 0 0 0 0 | 0 0 0 30 +1 33 0 | 187 187 0 14 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 26 0 32 0 | 174 174 0 7 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 21 0 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 17 0 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 13 0 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 11 0 34 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 9 0 34 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 7 0 34 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 6 0 35 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 39481 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 6 -1 38 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 8 -1 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 10 -3 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 14 -3 37 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 18 -4 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 24 -4 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 30 -6 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 38 -7 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 48 -8 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 59 -10 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 72 -11 34 0 | 0 0 0 0 0
DEC-26 3750 P 0 0 0 0 0 | 0 0 0 80 -14 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 90 -13 34 0 | 0 0 0 0 0
DEC-26 3850 P 0 0 0 0 0 | 0 0 0 98 -13 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 106 -15 33 0 | 132 130 0 14 0
DEC-26 3950 P 0 0 0 0 0 | 0 0 0 114 -15 33 0 | 156 139 0 14 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 124 -18 33 0 | 168 137 0 14 0
DEC-26 4050 P 0 0 0 0 0 | 0 0 0 134 -17 32 0 | 133 133 0 7 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 144 -20 32 0 | 140 133 0 28 0
DEC-26 4150 P 0 0 0 0 0 | 0 0 0 156 -20 32 0 | 166 159 0 21 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 169 -22 32 0 | 176 143 0 2514 0
DEC-26 4250 P 0 0 0 0 0 | 0 0 0 183 -21 31 0 | 213 141 0 737 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 197 -23 31 0 | 166 166 0 7 0
DEC-26 4350 P 0 0 0 0 0 | 0 0 0 213 -23 31 0 | 233 233 0 7 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 229 -25 31 0 | 362 249 0 1047 0
DEC-26 4450 P 0 0 0 0 0 | 0 0 0 246 -27 31 0 | 382 205 0 40 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 264 -29 30 0 | 419 288 0 1192 0
DEC-26 4550 P 0 0 0 0 0 | 0 0 0 284 -27 30 0 | 313 313 0 7 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 305 -29 30 0 | 250 250 0 1 0
DEC-26 4650 P 0 0 0 0 0 | 0 0 0 327 -30 30 0 | 460 444 0 64 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 349 -34 30 0 | 330 330 0 131 0
DEC-26 4750 P 0 0 0 0 0 | 0 0 0 374 -34 30 0 | 532 509 0 58 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 400 -34 30 0 | 433 433 0 4131 0
DEC-26 4850 P 0 0 0 0 0 | 0 0 0 426 -32 30 0 | 391 391 0 36 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 444 -44 29 0 | 470 470 0 33 0
DEC-26 4950 P 0 0 0 0 0 | 0 0 0 474 -49 29 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 512 -43 30 0 | 508 485 0 1883 0
DEC-26 5100 P 0 0 0 0 0 | 0 0 0 576 -44 30 0 | 506 494 0 1500 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 643 -46 30 0 | 0 0 0 0 0
DEC-26 5300 P 0 0 0 0 0 | 0 0 0 713 -48 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 786 -50 30 0 | 0 0 0 0 0
DEC-26 5500 P 0 0 0 0 0 | 0 0 0 862 -51 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 940 -52 31 0 | 0 0 0 0 0
DEC-26 5700 P 0 0 0 0 0 | 0 0 0 1021 -53 31 0 | 0 0 0 1000 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1103 -54 31 0 | 0 0 0 0 0
DEC-26 5900 P 0 0 0 0 0 | 0 0 0 1187 -55 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1273 -56 31 0 | 0 0 0 0 0
DEC-26 6100 P 0 0 0 0 0 | 0 0 0 1361 -56 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1450 -57 31 0 | 0 0 0 0 0
DEC-26 6300 P 0 0 0 0 0 | 0 0 0 1540 -58 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1631 -58 32 0 | 0 0 0 0 0
DEC-26 6500 P 0 0 0 0 0 | 0 0 0 1724 -58 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1817 -58 32 0 | 0 0 0 0 0
DEC-26 6700 P 0 0 0 0 0 | 0 0 0 1911 -59 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2005 -59 32 0 | 0 0 0 0 0
DEC-26 6900 P 0 0 0 0 0 | 0 0 0 2101 -59 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2196 -60 32 0 | 0 0 0 0 0
DEC-26 7100 P 0 0 0 0 0 | 0 0 0 2293 -59 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2389 -60 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2584 -60 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2780 -60 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2976 -60 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3174 -60 34 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3372 -60 34 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3570 -60 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3769 -60 35 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3967 -61 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4167 -60 35 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4366 -60 35 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4565 -61 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4765 -60 35 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4965 -60 36 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5164 -61 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 14486 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 53967 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 1299 +46 33 0 | 0 0 0 0 0
MAR-27 3750 C 0 0 0 0 0 | 0 0 0 1259 +46 33 0 | 0 0 0 0 0
MAR-27 3800 C 0 0 0 0 0 | 0 0 0 1219 +45 33 0 | 0 0 0 0 0
MAR-27 3850 C 0 0 0 0 0 | 0 0 0 1180 +45 33 0 | 0 0 0 0 0
MAR-27 3900 C 0 0 0 0 0 | 0 0 0 1141 +44 33 0 | 0 0 0 0 0
MAR-27 3950 C 0 0 0 0 0 | 0 0 0 1103 +43 33 0 | 0 0 0 0 0
MAR-27 4000 C 0 0 0 0 0 | 0 0 0 1066 +43 33 0 | 0 0 0 0 0
MAR-27 4050 C 0 0 0 0 0 | 0 0 0 1029 +42 32 0 | 0 0 0 0 0
MAR-27 4100 C 0 0 0 0 0 | 0 0 0 992 +40 32 0 | 0 0 0 0 0
MAR-27 4150 C 0 0 0 0 0 | 0 0 0 957 +40 32 0 | 0 0 0 0 0
MAR-27 4200 C 0 0 0 0 0 | 0 0 0 922 +39 32 0 | 0 0 0 0 0
MAR-27 4250 C 0 0 0 0 0 | 0 0 0 888 +39 32 0 | 0 0 0 0 0
MAR-27 4300 C 0 0 0 0 0 | 0 0 0 854 +38 32 0 | 0 0 0 0 0
MAR-27 4350 C 0 0 0 0 0 | 0 0 0 821 +37 32 0 | 0 0 0 0 0
MAR-27 4400 C 0 0 0 0 0 | 0 0 0 789 +36 31 0 | 0 0 0 0 0
MAR-27 4450 C 0 0 0 0 0 | 0 0 0 757 +35 31 0 | 0 0 0 0 0
MAR-27 4500 C 0 0 0 0 0 | 0 0 0 726 +34 31 0 | 0 0 0 0 0
MAR-27 4550 C 0 0 0 0 0 | 0 0 0 696 +33 31 0 | 0 0 0 0 0
MAR-27 4600 C 0 0 0 0 0 | 0 0 0 667 +33 31 0 | 0 0 0 0 0
MAR-27 4650 C 0 0 0 0 0 | 0 0 0 638 +44 31 0 | 0 0 0 0 0
MAR-27 4700 C 0 0 0 0 0 | 0 0 0 597 +28 30 0 | 0 0 0 0 0
MAR-27 4750 C 0 0 0 0 0 | 0 0 0 572 +27 30 0 | 0 0 0 0 0
MAR-27 4800 C 0 0 0 0 0 | 0 0 0 548 +27 30 0 | 0 0 0 0 0
MAR-27 4850 C 0 0 0 0 0 | 0 0 0 524 +25 30 0 | 0 0 0 0 0
MAR-27 4900 C 0 0 0 0 0 | 0 0 0 501 +24 30 0 | 0 0 0 0 0
MAR-27 4950 C 0 0 0 0 0 | 0 0 0 479 +22 30 0 | 799 799 0 1 0
MAR-27 5000 C 0 0 0 0 0 | 0 0 0 458 +21 30 0 | 0 0 0 410 0
MAR-27 5100 C 0 0 0 0 0 | 0 0 0 419 +19 30 0 | 0 0 0 1400 0
MAR-27 5200 C 0 0 0 0 0 | 0 0 0 383 +17 30 0 | 0 0 0 800 0
MAR-27 5300 C 0 0 0 0 0 | 0 0 0 350 +15 30 0 | 0 0 0 600 0
MAR-27 5400 C 0 0 0 0 0 | 0 0 0 320 +16 30 0 | 0 0 0 0 0
MAR-27 5500 C 0 0 0 0 0 | 0 0 0 292 +15 30 0 | 0 0 0 0 0
MAR-27 5600 C 0 0 0 0 0 | 0 0 0 267 +13 30 0 | 0 0 0 0 0
MAR-27 5700 C 0 0 0 0 0 | 0 0 0 244 +11 30 0 | 0 0 0 0 0
MAR-27 5800 C 0 0 0 0 0 | 0 0 0 224 +9 30 0 | 303 303 0 7 0
MAR-27 5900 C 0 0 0 0 0 | 0 0 0 205 +8 30 0 | 0 0 0 0 0
MAR-27 6000 C 0 0 0 0 0 | 0 0 0 187 +7 31 0 | 0 0 0 0 0
MAR-27 6100 C 0 0 0 0 0 | 0 0 0 172 +5 31 0 | 0 0 0 0 0
MAR-27 6200 C 0 0 0 0 0 | 0 0 0 158 +5 31 0 | 0 0 0 0 0
MAR-27 6300 C 0 0 0 0 0 | 0 0 0 145 +6 31 0 | 0 0 0 0 0
MAR-27 6400 C 0 0 0 0 0 | 0 0 0 133 +7 31 0 | 0 0 0 0 0
MAR-27 6500 C 0 0 0 0 0 | 0 0 0 123 +7 31 0 | 173 172 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3220 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 0 117 -13 33 0 | 0 0 0 0 0
MAR-27 3750 P 0 0 0 0 0 | 0 0 0 127 -17 33 0 | 0 0 0 0 0
MAR-27 3800 P 0 0 0 0 0 | 0 0 0 137 -16 33 0 | 0 0 0 0 0
MAR-27 3850 P 0 0 0 0 0 | 0 0 0 147 -17 33 0 | 0 0 0 0 0
MAR-27 3900 P 0 0 0 0 0 | 0 0 0 157 -18 33 0 | 0 0 0 0 0
MAR-27 3950 P 0 0 0 0 0 | 0 0 0 168 -19 32 0 | 0 0 0 0 0
MAR-27 4000 P 0 0 0 0 0 | 0 0 0 179 -21 32 0 | 0 0 0 0 0
MAR-27 4050 P 0 0 0 0 0 | 0 0 0 191 -22 32 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 0 218 -21 32 0 | 0 0 0 0 0
MAR-27 4200 P 0 0 0 0 0 | 0 0 0 233 -22 31 0 | 0 0 0 0 0
MAR-27 4250 P 0 0 0 0 0 | 0 0 0 248 -24 31 0 | 0 0 0 0 0
MAR-27 4300 P 0 0 0 0 0 | 0 0 0 265 -20 31 0 | 0 0 0 0 0
MAR-27 4350 P 0 0 0 0 0 | 0 0 0 281 -21 31 0 | 0 0 0 0 0
MAR-27 4400 P 0 0 0 0 0 | 0 0 0 299 -23 31 0 | 0 0 0 0 0
MAR-27 4450 P 0 0 0 0 0 | 0 0 0 318 -24 31 0 | 0 0 0 0 0
MAR-27 4500 P 0 0 0 0 0 | 0 0 0 338 -28 31 0 | 0 0 0 0 0
MAR-27 4550 P 0 0 0 0 0 | 0 0 0 359 -26 31 0 | 0 0 0 0 0
MAR-27 4600 P 0 0 0 0 0 | 0 0 0 381 -28 31 0 | 0 0 0 1200 0
MAR-27 4650 P 0 0 0 0 0 | 0 0 0 404 -30 30 0 | 0 0 0 0 0
MAR-27 4700 P 0 0 0 0 0 | 0 0 0 428 -30 30 0 | 0 0 0 600 0
MAR-27 4750 P 0 0 0 0 0 | 0 0 0 452 -32 30 0 | 459 458 0 3 0
MAR-27 4800 P 0 0 0 0 0 | 0 0 0 478 -33 30 0 | 481 480 0 3 0
MAR-27 4850 P 0 0 0 0 0 | 0 0 0 504 -27 30 0 | 504 503 0 2 0
MAR-27 4900 P 0 0 0 0 0 | 0 0 0 530 -30 30 0 | 0 0 0 0 0
MAR-27 4950 P 0 0 0 0 0 | 0 0 0 558 -31 30 0 | 590 589 0 2 0
MAR-27 5000 P 0 0 0 0 0 | 0 0 0 587 -35 30 0 | 0 0 0 410 0
MAR-27 5100 P 0 0 0 0 0 | 0 0 0 644 -41 30 0 | 0 0 0 1000 0
MAR-27 5200 P 0 0 0 0 0 | 0 0 0 709 -42 30 0 | 0 0 0 410 0
MAR-27 5300 P 0 0 0 0 0 | 0 0 0 776 -43 30 0 | 0 0 0 0 0
MAR-27 5400 P 0 0 0 0 0 | 0 0 0 845 -45 30 0 | 729 727 0 13 0
MAR-27 5500 P 0 0 0 0 0 | 0 0 0 917 -46 30 0 | 0 0 0 0 0
MAR-27 5600 P 0 0 0 0 0 | 0 0 0 992 -46 30 0 | 0 0 0 0 0
MAR-27 5700 P 0 0 0 0 0 | 0 0 0 1068 -47 31 0 | 0 0 0 0 0
MAR-27 5800 P 0 0 0 0 0 | 0 0 0 1146 -48 31 0 | 0 0 0 0 0
MAR-27 5900 P 0 0 0 0 0 | 0 0 0 1226 -49 31 0 | 0 0 0 0 0
MAR-27 6000 P 0 0 0 0 0 | 0 0 0 1308 -49 31 0 | 0 0 0 0 0
MAR-27 6100 P 0 0 0 0 0 | 0 0 0 1391 -50 31 0 | 0 0 0 0 0
MAR-27 6200 P 0 0 0 0 0 | 0 0 0 1476 -50 31 0 | 0 0 0 0 0
MAR-27 6300 P 0 0 0 0 0 | 0 0 0 1562 -51 31 0 | 0 0 0 0 0
MAR-27 6400 P 0 0 0 0 0 | 0 0 0 1649 -52 31 0 | 0 0 0 0 0
MAR-27 6500 P 0 0 0 0 0 | 0 0 0 1738 -51 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3643 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6863 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 1653 +50 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1568 +50 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1484 +48 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1403 +47 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1325 +46 31 0 | 0 0 0 0 0
JUN-27 3750 C 0 0 0 0 0 | 0 0 0 1286 +45 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1248 +44 31 0 | 0 0 0 0 0
JUN-27 3850 C 0 0 0 0 0 | 0 0 0 1211 +44 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1175 +43 31 0 | 0 0 0 0 0
JUN-27 3950 C 0 0 0 0 0 | 0 0 0 1139 +43 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1104 +42 31 0 | 0 0 0 0 0
JUN-27 4050 C 0 0 0 0 0 | 0 0 0 1069 +41 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1035 +40 30 0 | 0 0 0 0 0
JUN-27 4150 C 0 0 0 0 0 | 0 0 0 1002 +39 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 970 +39 30 0 | 0 0 0 0 0
JUN-27 4250 C 0 0 0 0 0 | 0 0 0 938 +38 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 907 +37 30 0 | 0 0 0 0 0
JUN-27 4350 C 0 0 0 0 0 | 0 0 0 877 +36 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 847 +35 30 0 | 0 0 0 0 0
JUN-27 4450 C 0 0 0 0 0 | 0 0 0 818 +34 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 790 +34 30 0 | 0 0 0 0 0
JUN-27 4550 C 0 0 0 0 0 | 0 0 0 762 +33 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 735 +32 30 0 | 0 0 0 0 0
JUN-27 4650 C 0 0 0 0 0 | 0 0 0 709 +30 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 684 +26 30 0 | 0 0 0 0 0
JUN-27 4750 C 0 0 0 0 0 | 0 0 0 659 +29 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 635 +24 30 0 | 0 0 0 0 0
JUN-27 4850 C 0 0 0 0 0 | 0 0 0 612 +27 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 589 +23 30 0 | 0 0 0 0 0
JUN-27 4950 C 0 0 0 0 0 | 0 0 0 567 +25 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 546 +20 30 0 | 0 0 0 0 0
JUN-27 5100 C 0 0 0 0 0 | 0 0 0 507 +19 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 470 +22 30 0 | 0 0 0 0 0
JUN-27 5300 C 0 0 0 0 0 | 0 0 0 435 +14 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 404 +22 30 0 | 0 0 0 0 0
JUN-27 5500 C 0 0 0 0 0 | 0 0 0 374 +11 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 356 +20 31 0 | 0 0 0 0 0
JUN-27 5700 C 0 0 0 0 0 | 0 0 0 330 +19 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 306 +18 31 0 | 0 0 0 0 0
JUN-27 5900 C 0 0 0 0 0 | 0 0 0 284 +17 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 263 +15 31 0 | 0 0 0 0 0
JUN-27 6100 C 0 0 0 0 0 | 0 0 0 245 +15 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 227 +13 31 0 | 0 0 0 0 0
JUN-27 6300 C 0 0 0 0 0 | 0 0 0 210 +17 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 190 +12 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 163 +11 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 140 +10 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 120 +9 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 103 +8 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 88 +7 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 76 +6 32 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 65 +5 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 56 +5 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 49 +5 32 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 42 +4 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 36 +3 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 32 +4 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 27 +3 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 24 +3 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 21 +3 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 18 +2 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 16 +2 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 14 +2 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 65 -7 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 80 -7 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 96 -9 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 115 -10 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 137 -11 31 0 | 0 0 0 0 0
JUN-27 3750 P 0 0 0 0 0 | 0 0 0 148 -12 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 160 -13 31 0 | 0 0 0 0 0
JUN-27 3850 P 0 0 0 0 0 | 0 0 0 173 -13 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 187 -14 31 0 | 0 0 0 0 0
JUN-27 3950 P 0 0 0 0 0 | 0 0 0 201 -14 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 216 -15 31 0 | 0 0 0 0 0
JUN-27 4050 P 0 0 0 0 0 | 0 0 0 231 -16 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 247 -17 30 0 | 0 0 0 0 0
JUN-27 4150 P 0 0 0 0 0 | 0 0 0 264 -18 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 282 -18 30 0 | 0 0 0 0 0
JUN-27 4250 P 0 0 0 0 0 | 0 0 0 300 -27 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 323 -22 31 0 | 0 0 0 0 0
JUN-27 4350 P 0 0 0 0 0 | 0 0 0 342 -23 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 362 -23 30 0 | 0 0 0 0 0
JUN-27 4450 P 0 0 0 0 0 | 0 0 0 382 -25 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 403 -25 30 0 | 0 0 0 0 0
JUN-27 4550 P 0 0 0 0 0 | 0 0 0 425 -28 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 447 -29 30 0 | 0 0 0 0 0
JUN-27 4650 P 0 0 0 0 0 | 0 0 0 471 -30 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 495 -31 30 0 | 0 0 0 0 0
JUN-27 4750 P 0 0 0 0 0 | 0 0 0 520 -35 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 546 -38 30 0 | 0 0 0 0 0
JUN-27 4850 P 0 0 0 0 0 | 0 0 0 573 -27 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 602 -25 30 0 | 0 0 0 0 0
JUN-27 4950 P 0 0 0 0 0 | 0 0 0 630 -26 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 659 -27 30 0 | 0 0 0 0 0
JUN-27 5100 P 0 0 0 0 0 | 0 0 0 719 -35 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 785 -34 30 0 | 0 0 0 0 0
JUN-27 5300 P 0 0 0 0 0 | 0 0 0 851 -36 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 919 -37 30 0 | 0 0 0 0 0
JUN-27 5500 P 0 0 0 0 0 | 0 0 0 990 -38 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1062 -39 30 0 | 0 0 0 0 0
JUN-27 5700 P 0 0 0 0 0 | 0 0 0 1137 -40 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1213 -41 30 0 | 0 0 0 0 0
JUN-27 5900 P 0 0 0 0 0 | 0 0 0 1291 -42 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1370 -43 31 0 | 0 0 0 0 0
JUN-27 6100 P 0 0 0 0 0 | 0 0 0 1451 -43 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1534 -44 31 0 | 0 0 0 0 0
JUN-27 6300 P 0 0 0 0 0 | 0 0 0 1617 -45 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1702 -45 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1875 -46 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2052 -47 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2232 -48 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2415 -49 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2600 -50 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2788 -51 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2977 -52 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3168 -52 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3361 -52 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3554 -53 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3748 -54 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3944 -53 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4139 -54 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4336 -54 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4533 -54 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4730 -55 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4928 -55 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5126 -55 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3600 C 0 0 0 0 0 | 0 0 0 1545 +46 31 0 | 0 0 0 0 0
DEC-27 3700 C 0 0 0 0 0 | 0 0 0 1472 +46 31 0 | 0 0 0 0 0
DEC-27 3800 C 0 0 0 0 0 | 0 0 0 1400 +44 31 0 | 0 0 0 0 0
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1330 +42 31 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1263 +41 31 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1198 +40 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1135 +39 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1074 +37 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1016 +36 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 960 +35 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 905 +33 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 854 +32 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 804 +31 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 756 +29 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 711 +24 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 633 +21 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 564 +19 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 502 +17 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 446 +14 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 397 +13 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 353 +12 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 314 +10 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 279 +9 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 248 +8 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 221 +7 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 196 +5 31 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 175 +5 31 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 156 +4 31 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 139 +4 31 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 124 +3 31 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 111 +3 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 0 192 -14 31 0 | 0 0 0 0 0
DEC-27 3700 P 0 0 0 0 0 | 0 0 0 219 -14 31 0 | 0 0 0 0 0
DEC-27 3800 P 0 0 0 0 0 | 0 0 0 247 -16 31 0 | 0 0 0 0 0
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 277 -18 31 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 310 -19 31 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 345 -20 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 382 -21 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 421 -23 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 463 -24 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 507 -25 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 552 -27 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 601 -28 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 651 -29 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 703 -31 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 758 -36 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 880 -39 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1011 -41 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1149 -43 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1293 -46 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1444 -47 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1600 -48 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1761 -50 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1926 -51 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 2095 -52 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 2268 -53 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 2443 -55 31 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2622 -55 31 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2803 -56 31 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2986 -56 31 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 3171 -57 31 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 3358 -57 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 1669 +44 31 0 | 0 0 0 0 0
JUN-28 3700 C 0 0 0 0 0 | 0 0 0 1598 +43 31 0 | 0 0 0 0 0
JUN-28 3800 C 0 0 0 0 0 | 0 0 0 1530 +42 31 0 | 0 0 0 0 0
JUN-28 3900 C 0 0 0 0 0 | 0 0 0 1463 +40 31 0 | 0 0 0 0 0
JUN-28 4000 C 0 0 0 0 0 | 0 0 0 1399 +39 31 0 | 0 0 0 0 0
JUN-28 4100 C 0 0 0 0 0 | 0 0 0 1336 +38 31 0 | 0 0 0 0 0
JUN-28 4200 C 0 0 0 0 0 | 0 0 0 1275 +36 31 0 | 0 0 0 0 0
JUN-28 4300 C 0 0 0 0 0 | 0 0 0 1216 +35 31 0 | 0 0 0 0 0
JUN-28 4400 C 0 0 0 0 0 | 0 0 0 1159 +33 30 0 | 0 0 0 0 0
JUN-28 4500 C 0 0 0 0 0 | 0 0 0 1105 +33 30 0 | 0 0 0 0 0
JUN-28 4600 C 0 0 0 0 0 | 0 0 0 1052 +32 30 0 | 0 0 0 0 0
JUN-28 4700 C 0 0 0 0 0 | 0 0 0 1000 +29 30 0 | 0 0 0 0 0
JUN-28 4800 C 0 0 0 0 0 | 0 0 0 951 +28 30 0 | 0 0 0 0 0
JUN-28 4900 C 0 0 0 0 0 | 0 0 0 904 +28 30 0 | 0 0 0 0 0
JUN-28 5000 C 0 0 0 0 0 | 0 0 0 858 +26 30 0 | 0 0 0 0 0
JUN-28 5200 C 0 0 0 0 0 | 0 0 0 781 +24 30 0 | 0 0 0 0 0
JUN-28 5400 C 0 0 0 0 0 | 0 0 0 711 +21 30 0 | 0 0 0 0 0
JUN-28 5600 C 0 0 0 0 0 | 0 0 0 648 +19 30 0 | 0 0 0 0 0
JUN-28 5800 C 0 0 0 0 0 | 0 0 0 591 +18 30 0 | 0 0 0 0 0
JUN-28 6000 C 0 0 0 0 0 | 0 0 0 538 +16 30 0 | 0 0 0 0 0
JUN-28 6200 C 0 0 0 0 0 | 0 0 0 491 +14 30 0 | 0 0 0 0 0
JUN-28 6400 C 0 0 0 0 0 | 0 0 0 448 +13 31 0 | 0 0 0 0 0
JUN-28 6600 C 0 0 0 0 0 | 0 0 0 410 +12 31 0 | 0 0 0 0 0
JUN-28 6800 C 0 0 0 0 0 | 0 0 0 375 +11 31 0 | 0 0 0 0 0
JUN-28 7000 C 0 0 0 0 0 | 0 0 0 343 +10 31 0 | 0 0 0 0 0
JUN-28 7200 C 0 0 0 0 0 | 0 0 0 314 +9 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 0 254 -17 31 0 | 0 0 0 0 0
JUN-28 3700 P 0 0 0 0 0 | 0 0 0 283 -18 31 0 | 0 0 0 0 0
JUN-28 3800 P 0 0 0 0 0 | 0 0 0 315 -19 31 0 | 0 0 0 0 0
JUN-28 3900 P 0 0 0 0 0 | 0 0 0 348 -21 31 0 | 0 0 0 0 0
JUN-28 4000 P 0 0 0 0 0 | 0 0 0 384 -22 31 0 | 0 0 0 0 0
JUN-28 4100 P 0 0 0 0 0 | 0 0 0 421 -23 31 0 | 0 0 0 0 0
JUN-28 4200 P 0 0 0 0 0 | 0 0 0 460 -25 31 0 | 0 0 0 0 0
JUN-28 4300 P 0 0 0 0 0 | 0 0 0 501 -26 31 0 | 0 0 0 0 0
JUN-28 4400 P 0 0 0 0 0 | 0 0 0 544 -28 30 0 | 0 0 0 0 0
JUN-28 4500 P 0 0 0 0 0 | 0 0 0 590 -28 30 0 | 0 0 0 0 0
JUN-28 4600 P 0 0 0 0 0 | 0 0 0 637 -29 30 0 | 0 0 0 0 0
JUN-28 4700 P 0 0 0 0 0 | 0 0 0 685 -32 30 0 | 0 0 0 0 0
JUN-28 4800 P 0 0 0 0 0 | 0 0 0 736 -33 30 0 | 0 0 0 0 0
JUN-28 4900 P 0 0 0 0 0 | 0 0 0 789 -33 30 0 | 0 0 0 0 0
JUN-28 5000 P 0 0 0 0 0 | 0 0 0 843 -35 30 0 | 0 0 0 0 0
JUN-28 5200 P 0 0 0 0 0 | 0 0 0 966 -37 30 0 | 0 0 0 0 0
JUN-28 5400 P 0 0 0 0 0 | 0 0 0 1096 -40 30 0 | 0 0 0 0 0
JUN-28 5600 P 0 0 0 0 0 | 0 0 0 1233 -42 30 0 | 0 0 0 0 0
JUN-28 5800 P 0 0 0 0 0 | 0 0 0 1376 -43 30 0 | 0 0 0 0 0
JUN-28 6000 P 0 0 0 0 0 | 0 0 0 1523 -45 30 0 | 0 0 0 0 0
JUN-28 6200 P 0 0 0 0 0 | 0 0 0 1676 -47 30 0 | 0 0 0 0 0
JUN-28 6400 P 0 0 0 0 0 | 0 0 0 1833 -48 31 0 | 0 0 0 0 0
JUN-28 6600 P 0 0 0 0 0 | 0 0 0 1995 -49 31 0 | 0 0 0 0 0
JUN-28 6800 P 0 0 0 0 0 | 0 0 0 2160 -50 31 0 | 0 0 0 0 0
JUN-28 7000 P 0 0 0 0 0 | 0 0 0 2328 -51 31 0 | 0 0 0 0 0
JUN-28 7200 P 0 0 0 0 0 | 0 0 0 2499 -52 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-28 3600 C 0 0 0 0 0 | 0 0 0 1789 +44 31 0 | 0 0 0 0 0
DEC-28 3700 C 0 0 0 0 0 | 0 0 0 1721 +43 31 0 | 0 0 0 0 0
DEC-28 3800 C 0 0 0 0 0 | 0 0 0 1655 +42 31 0 | 0 0 0 0 0
DEC-28 3900 C 0 0 0 0 0 | 0 0 0 1590 +40 31 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 1527 +39 31 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 1466 +37 31 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 1407 +36 31 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 1350 +36 31 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 1294 +34 30 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 1240 +33 30 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 1187 +31 30 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 1136 +30 30 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 1087 +29 30 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 1040 +28 30 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 994 +27 30 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 917 +25 30 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 847 +23 30 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 782 +21 30 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 723 +19 30 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 669 +18 30 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 619 +16 31 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 573 +15 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-28 3600 P 0 0 0 0 0 | 0 0 0 311 -18 31 0 | 0 0 0 0 0
DEC-28 3700 P 0 0 0 0 0 | 0 0 0 343 -19 31 0 | 0 0 0 0 0
DEC-28 3800 P 0 0 0 0 0 | 0 0 0 377 -20 31 0 | 0 0 0 0 0
DEC-28 3900 P 0 0 0 0 0 | 0 0 0 412 -22 31 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 449 -23 31 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 488 -25 31 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 529 -26 31 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 572 -26 31 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 616 -28 30 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 662 -29 30 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 709 -31 30 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 758 -32 30 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 809 -33 30 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 862 -34 30 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 916 -35 30 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 1039 -37 30 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 1169 -39 30 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 1304 -41 30 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 1445 -43 30 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 1591 -44 30 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 1741 -46 31 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 1895 -47 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 0.35
MARKET TOTAL 17272 387177 +3250
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED